ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,540.00 | 5,540.00 | 5,310.00 | 5,500.00 | 5,461.46 | 5,817 |
| 2025-01-24 | 5,650.00 | 5,660.00 | 5,490.00 | 5,550.00 | 5,511.11 | 4,741 |
| 2025-01-23 | 5,650.00 | 5,720.00 | 5,580.00 | 5,670.00 | 5,630.27 | 2,826 |
| 2025-01-22 | 5,590.00 | 5,740.00 | 5,550.00 | 5,700.00 | 5,660.06 | 4,276 |
| 2025-01-21 | 5,660.00 | 5,690.00 | 5,460.00 | 5,690.00 | 5,650.13 | 8,155 |
| 2025-01-20 | 5,650.00 | 5,700.00 | 5,570.00 | 5,700.00 | 5,660.06 | 3,467 |
| 2025-01-17 | 5,420.00 | 5,690.00 | 5,420.00 | 5,640.00 | 5,600.48 | 13,392 |
| 2025-01-16 | 5,360.00 | 5,600.00 | 5,100.00 | 5,550.00 | 5,511.11 | 7,676 |
| 2025-01-15 | 5,490.00 | 5,490.00 | 5,290.00 | 5,420.00 | 5,382.02 | 2,514 |
| 2025-01-14 | 5,590.00 | 5,670.00 | 5,430.00 | 5,460.00 | 5,421.74 | 3,443 |
| 2025-01-13 | 5,380.00 | 5,700.00 | 5,320.00 | 5,600.00 | 5,560.76 | 8,046 |
| 2025-01-10 | 5,380.00 | 5,570.00 | 5,380.00 | 5,430.00 | 5,391.95 | 3,080 |
| 2025-01-09 | 5,250.00 | 5,460.00 | 5,180.00 | 5,380.00 | 5,342.30 | 7,848 |
| 2025-01-08 | 5,300.00 | 5,300.00 | 5,160.00 | 5,250.00 | 5,213.21 | 842 |
| 2025-01-07 | 5,200.00 | 5,290.00 | 5,190.00 | 5,280.00 | 5,243.00 | 1,751 |
| 2025-01-06 | 5,110.00 | 5,200.00 | 4,950.00 | 5,200.00 | 5,163.56 | 4,266 |
| 2025-01-03 | 5,070.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,103.98 | 3,009 |
| 2025-01-02 | 5,050.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,103.98 | 3,491 |
| 2024-12-30 | 5,070.00 | 5,100.00 | 4,995.00 | 5,060.00 | 5,024.54 | 8,352 |
| 2024-12-27 | 5,230.00 | 5,260.00 | 5,000.00 | 5,070.00 | 5,034.47 | 5,364 |
| 2024-12-26 | 5,240.00 | 5,270.00 | 5,150.00 | 5,230.00 | 5,094.05 | 3,627 |
| 2024-12-24 | 5,170.00 | 5,250.00 | 5,120.00 | 5,240.00 | 5,103.79 | 3,875 |
| 2024-12-23 | 5,040.00 | 5,320.00 | 4,965.00 | 5,210.00 | 5,074.57 | 20,994 |
| 2024-12-20 | 5,130.00 | 5,130.00 | 4,960.00 | 5,060.00 | 4,928.47 | 2,532 |
| 2024-12-19 | 5,100.00 | 5,130.00 | 5,020.00 | 5,130.00 | 4,996.65 | 4,616 |
| 2024-12-18 | 5,170.00 | 5,170.00 | 5,090.00 | 5,110.00 | 4,977.17 | 4,072 |
| 2024-12-17 | 5,140.00 | 5,170.00 | 5,050.00 | 5,170.00 | 5,035.61 | 5,193 |
| 2024-12-16 | 5,030.00 | 5,210.00 | 5,030.00 | 5,140.00 | 5,006.39 | 10,979 |
| 2024-12-13 | 5,010.00 | 5,060.00 | 4,970.00 | 5,060.00 | 4,928.47 | 4,089 |
| 2024-12-12 | 4,860.00 | 5,190.00 | 4,835.00 | 5,060.00 | 4,928.47 | 5,810 |
| 2024-12-11 | 4,725.00 | 4,840.00 | 4,645.00 | 4,835.00 | 4,709.32 | 6,077 |
| 2024-12-10 | 4,600.00 | 4,735.00 | 4,570.00 | 4,725.00 | 4,602.18 | 8,651 |
| 2024-12-09 | 4,815.00 | 4,930.00 | 4,565.00 | 4,600.00 | 4,480.43 | 36,098 |
| 2024-12-06 | 5,040.00 | 5,050.00 | 4,860.00 | 4,910.00 | 4,782.37 | 13,661 |
| 2024-12-05 | 5,070.00 | 5,080.00 | 4,955.00 | 5,020.00 | 4,889.51 | 14,586 |
| 2024-12-04 | 5,110.00 | 5,110.00 | 4,970.00 | 5,100.00 | 4,967.43 | 3,381 |
| 2024-12-03 | 5,160.00 | 5,200.00 | 5,100.00 | 5,110.00 | 4,977.17 | 3,896 |
| 2024-12-02 | 5,200.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,064.83 | 4,912 |
| 2024-11-29 | 5,100.00 | 5,180.00 | 5,090.00 | 5,140.00 | 5,006.39 | 3,343 |
| 2024-11-28 | 5,080.00 | 5,130.00 | 5,030.00 | 5,100.00 | 4,967.43 | 7,173 |
| 2024-11-27 | 5,050.00 | 5,200.00 | 5,050.00 | 5,050.00 | 4,918.73 | 5,462 |
| 2024-11-26 | 5,050.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,938.21 | 6,927 |
| 2024-11-25 | 5,080.00 | 5,150.00 | 5,020.00 | 5,080.00 | 4,947.95 | 8,873 |
| 2024-11-22 | 5,160.00 | 5,190.00 | 5,070.00 | 5,070.00 | 4,938.21 | 15,668 |
| 2024-11-21 | 5,110.00 | 5,190.00 | 5,040.00 | 5,130.00 | 4,996.65 | 7,292 |
| 2024-11-20 | 5,190.00 | 5,300.00 | 5,080.00 | 5,130.00 | 4,996.65 | 5,764 |
| 2024-11-19 | 4,935.00 | 5,190.00 | 4,935.00 | 5,190.00 | 5,055.09 | 7,934 |
| 2024-11-18 | 5,180.00 | 5,260.00 | 5,090.00 | 5,180.00 | 5,045.35 | 7,531 |
| 2024-11-15 | 5,090.00 | 5,200.00 | 5,020.00 | 5,180.00 | 5,045.35 | 16,218 |
| 2024-11-14 | 5,140.00 | 5,150.00 | 5,000.00 | 5,120.00 | 4,986.91 | 6,982 |
| 2024-11-13 | 5,110.00 | 5,220.00 | 5,080.00 | 5,150.00 | 5,016.13 | 3,888 |
| 2024-11-12 | 5,300.00 | 5,380.00 | 5,120.00 | 5,230.00 | 5,094.05 | 7,773 |
| 2024-11-11 | 5,470.00 | 5,470.00 | 5,290.00 | 5,390.00 | 5,249.89 | 13,334 |
| 2024-11-08 | 5,530.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,327.81 | 11,775 |
| 2024-11-07 | 5,650.00 | 5,650.00 | 5,450.00 | 5,530.00 | 5,386.25 | 8,444 |
| 2024-11-06 | 5,670.00 | 5,700.00 | 5,570.00 | 5,670.00 | 5,522.61 | 2,451 |
| 2024-11-05 | 5,610.00 | 5,670.00 | 5,550.00 | 5,670.00 | 5,522.61 | 2,657 |
| 2024-11-04 | 5,600.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,503.13 | 4,855 |
| 2024-11-01 | 5,650.00 | 5,670.00 | 5,410.00 | 5,640.00 | 5,493.39 | 4,446 |
| 2024-10-31 | 5,580.00 | 5,650.00 | 5,490.00 | 5,650.00 | 5,503.13 | 2,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.