ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,600.00 | 5,630.00 | 5,490.00 | 5,620.00 | 5,473.91 | 1,802 |
| 2024-10-29 | 5,670.00 | 5,670.00 | 5,410.00 | 5,600.00 | 5,454.43 | 4,383 |
| 2024-10-28 | 5,590.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,493.39 | 4,761 |
| 2024-10-25 | 5,540.00 | 5,620.00 | 5,430.00 | 5,590.00 | 5,444.69 | 4,013 |
| 2024-10-24 | 5,560.00 | 5,620.00 | 5,410.00 | 5,540.00 | 5,395.99 | 3,246 |
| 2024-10-23 | 5,590.00 | 5,620.00 | 5,460.00 | 5,530.00 | 5,386.25 | 4,811 |
| 2024-10-22 | 5,560.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,444.69 | 4,494 |
| 2024-10-21 | 5,660.00 | 5,660.00 | 5,590.00 | 5,610.00 | 5,464.17 | 4,605 |
| 2024-10-18 | 5,610.00 | 5,690.00 | 5,610.00 | 5,680.00 | 5,532.35 | 777 |
| 2024-10-17 | 5,650.00 | 5,730.00 | 5,610.00 | 5,690.00 | 5,542.09 | 1,597 |
| 2024-10-16 | 5,660.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,551.83 | 1,902 |
| 2024-10-15 | 5,600.00 | 5,670.00 | 5,600.00 | 5,660.00 | 5,512.87 | 4,929 |
| 2024-10-14 | 5,590.00 | 5,640.00 | 5,570.00 | 5,640.00 | 5,493.39 | 2,347 |
| 2024-10-11 | 5,620.00 | 5,640.00 | 5,530.00 | 5,640.00 | 5,493.39 | 3,477 |
| 2024-10-10 | 5,680.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,444.69 | 6,036 |
| 2024-10-08 | 5,740.00 | 5,740.00 | 5,590.00 | 5,710.00 | 5,561.57 | 6,424 |
| 2024-10-07 | 5,670.00 | 5,800.00 | 5,600.00 | 5,740.00 | 5,590.79 | 11,058 |
| 2024-10-04 | 5,650.00 | 5,790.00 | 5,610.00 | 5,670.00 | 5,522.61 | 6,989 |
| 2024-10-02 | 5,660.00 | 5,690.00 | 5,590.00 | 5,670.00 | 5,522.61 | 1,627 |
| 2024-09-30 | 5,730.00 | 5,730.00 | 5,570.00 | 5,660.00 | 5,512.87 | 2,837 |
| 2024-09-27 | 5,730.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,581.05 | 7,285 |
| 2024-09-26 | 5,630.00 | 5,750.00 | 5,630.00 | 5,750.00 | 5,600.53 | 9,997 |
| 2024-09-25 | 5,700.00 | 5,790.00 | 5,630.00 | 5,630.00 | 5,483.65 | 7,804 |
| 2024-09-24 | 5,690.00 | 5,770.00 | 5,610.00 | 5,760.00 | 5,610.27 | 4,618 |
| 2024-09-23 | 5,660.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,532.35 | 4,801 |
| 2024-09-20 | 5,610.00 | 5,870.00 | 5,550.00 | 5,680.00 | 5,532.35 | 13,189 |
| 2024-09-19 | 5,790.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,454.43 | 12,332 |
| 2024-09-13 | 5,870.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,639.49 | 7,179 |
| 2024-09-12 | 5,770.00 | 6,020.00 | 5,760.00 | 5,870.00 | 5,717.41 | 12,662 |
| 2024-09-11 | 5,850.00 | 7,060.00 | 5,730.00 | 5,760.00 | 5,610.27 | 151,800 |
| 2024-09-10 | 5,780.00 | 5,880.00 | 5,780.00 | 5,820.00 | 5,668.71 | 2,458 |
| 2024-09-09 | 5,900.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,717.41 | 3,843 |
| 2024-09-06 | 6,130.00 | 6,130.00 | 5,800.00 | 5,900.00 | 5,746.63 | 16,521 |
| 2024-09-05 | 6,100.00 | 6,230.00 | 6,000.00 | 6,090.00 | 5,931.70 | 8,715 |
| 2024-09-04 | 6,320.00 | 6,320.00 | 6,100.00 | 6,100.00 | 5,941.44 | 8,172 |
| 2024-09-03 | 6,070.00 | 6,700.00 | 6,070.00 | 6,370.00 | 6,204.42 | 42,978 |
| 2024-09-02 | 6,160.00 | 6,160.00 | 6,050.00 | 6,130.00 | 5,970.66 | 1,666 |
| 2024-08-30 | 6,240.00 | 6,240.00 | 6,150.00 | 6,160.00 | 5,999.88 | 2,973 |
| 2024-08-29 | 6,240.00 | 6,250.00 | 6,090.00 | 6,240.00 | 6,077.80 | 4,795 |
| 2024-08-28 | 6,170.00 | 6,280.00 | 6,080.00 | 6,250.00 | 6,087.54 | 5,703 |
| 2024-08-27 | 6,150.00 | 6,150.00 | 6,020.00 | 6,150.00 | 5,990.14 | 5,461 |
| 2024-08-26 | 6,190.00 | 6,230.00 | 6,100.00 | 6,150.00 | 5,990.14 | 7,612 |
| 2024-08-23 | 6,330.00 | 6,330.00 | 6,160.00 | 6,250.00 | 6,087.54 | 9,379 |
| 2024-08-22 | 6,410.00 | 6,430.00 | 6,250.00 | 6,330.00 | 6,165.46 | 3,992 |
| 2024-08-21 | 6,390.00 | 6,420.00 | 6,350.00 | 6,410.00 | 6,243.38 | 7,261 |
| 2024-08-20 | 6,370.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,184.94 | 5,446 |
| 2024-08-19 | 6,440.00 | 6,500.00 | 6,360.00 | 6,390.00 | 6,223.90 | 6,350 |
| 2024-08-16 | 6,670.00 | 6,670.00 | 6,430.00 | 6,540.00 | 6,370.00 | 24,614 |
| 2024-08-14 | 6,530.00 | 6,630.00 | 6,430.00 | 6,610.00 | 6,438.18 | 23,212 |
| 2024-08-13 | 6,770.00 | 6,880.00 | 6,660.00 | 6,670.00 | 6,496.62 | 5,473 |
| 2024-08-12 | 6,730.00 | 6,880.00 | 6,650.00 | 6,850.00 | 6,671.94 | 5,107 |
| 2024-08-09 | 6,670.00 | 6,740.00 | 6,580.00 | 6,740.00 | 6,564.80 | 3,926 |
| 2024-08-08 | 6,570.00 | 6,670.00 | 6,350.00 | 6,670.00 | 6,496.62 | 3,153 |
| 2024-08-07 | 6,230.00 | 6,710.00 | 6,230.00 | 6,570.00 | 6,399.22 | 7,832 |
| 2024-08-06 | 6,150.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,233.64 | 18,254 |
| 2024-08-05 | 6,560.00 | 6,900.00 | 5,460.00 | 6,100.00 | 5,941.44 | 28,246 |
| 2024-08-02 | 6,800.00 | 6,950.00 | 6,770.00 | 6,860.00 | 6,681.68 | 12,104 |
| 2024-08-01 | 6,900.00 | 6,960.00 | 6,840.00 | 6,960.00 | 6,779.08 | 10,083 |
| 2024-07-31 | 6,980.00 | 6,980.00 | 6,860.00 | 6,900.00 | 6,720.64 | 4,005 |
| 2024-07-30 | 6,940.00 | 6,950.00 | 6,820.00 | 6,950.00 | 6,769.34 | 7,975 |
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.