Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 517.00 | 517.00 | 500.00 | 505.00 | 21,012.49 | 16,559 |
| 2023-05-26 | 521.00 | 521.00 | 500.00 | 511.00 | 21,262.14 | 20,254 |
| 2023-05-25 | 524.00 | 524.00 | 510.00 | 517.00 | 21,511.80 | 11,764 |
| 2023-05-24 | 522.00 | 526.00 | 513.00 | 517.00 | 21,511.80 | 18,992 |
| 2023-05-23 | 531.00 | 537.00 | 519.00 | 519.00 | 21,595.01 | 18,436 |
| 2023-05-22 | 530.00 | 536.00 | 525.00 | 532.00 | 22,135.93 | 12,072 |
| 2023-05-19 | 540.00 | 542.00 | 528.00 | 531.00 | 22,094.32 | 7,598 |
| 2023-05-18 | 528.00 | 540.00 | 525.00 | 537.00 | 22,343.97 | 10,771 |
| 2023-05-17 | 515.00 | 530.00 | 515.00 | 528.00 | 21,969.49 | 8,256 |
| 2023-05-16 | 524.00 | 536.00 | 518.00 | 525.00 | 21,844.67 | 9,938 |
| 2023-05-15 | 531.00 | 544.00 | 525.00 | 526.00 | 21,886.28 | 13,417 |
| 2023-05-12 | 548.00 | 549.00 | 537.00 | 538.00 | 22,385.58 | 19,126 |
| 2023-05-11 | 554.00 | 559.00 | 544.00 | 548.00 | 22,801.67 | 14,122 |
| 2023-05-10 | 563.00 | 567.00 | 551.00 | 554.00 | 23,051.33 | 11,859 |
| 2023-05-09 | 541.00 | 565.00 | 538.00 | 560.00 | 23,300.98 | 16,729 |
| 2023-05-08 | 560.00 | 564.00 | 523.00 | 551.00 | 22,926.50 | 25,246 |
| 2023-05-04 | 553.00 | 566.00 | 544.00 | 551.00 | 22,926.50 | 16,924 |
| 2023-05-03 | 559.00 | 576.00 | 557.00 | 562.00 | 23,384.20 | 9,340 |
| 2023-05-02 | 551.00 | 572.00 | 548.00 | 559.00 | 23,259.37 | 15,046 |
| 2023-04-28 | 565.00 | 572.00 | 550.00 | 556.00 | 23,134.54 | 17,243 |
| 2023-04-27 | 555.00 | 569.00 | 536.00 | 569.00 | 23,675.46 | 17,874 |
| 2023-04-26 | 553.00 | 563.00 | 539.00 | 546.00 | 22,718.45 | 15,406 |
| 2023-04-25 | 565.00 | 572.00 | 548.00 | 556.00 | 23,134.54 | 21,009 |
| 2023-04-24 | 578.00 | 581.00 | 550.00 | 564.00 | 23,467.41 | 24,467 |
| 2023-04-21 | 582.00 | 589.00 | 576.00 | 578.00 | 24,049.94 | 14,487 |
| 2023-04-20 | 600.00 | 603.00 | 580.00 | 589.00 | 24,507.64 | 16,744 |
| 2023-04-19 | 591.00 | 608.00 | 579.00 | 600.00 | 24,965.33 | 33,716 |
| 2023-04-18 | 578.00 | 599.00 | 574.00 | 591.00 | 24,590.85 | 19,704 |
| 2023-04-17 | 593.00 | 594.00 | 580.00 | 584.00 | 24,299.59 | 10,880 |
| 2023-04-14 | 605.00 | 607.00 | 588.00 | 593.00 | 24,674.07 | 19,067 |
| 2023-04-13 | 585.00 | 607.00 | 575.00 | 607.00 | 25,256.60 | 24,704 |
| 2023-04-12 | 585.00 | 595.00 | 573.00 | 588.00 | 24,466.03 | 25,354 |
| 2023-04-11 | 589.00 | 599.00 | 570.00 | 589.00 | 24,507.64 | 30,550 |
| 2023-04-10 | 600.00 | 616.00 | 575.00 | 589.00 | 24,507.64 | 35,265 |
| 2023-04-07 | 623.00 | 625.00 | 598.00 | 605.00 | 25,173.38 | 32,546 |
| 2023-04-06 | 620.00 | 633.00 | 612.00 | 623.00 | 25,922.34 | 23,009 |
| 2023-04-05 | 603.00 | 631.00 | 593.00 | 624.00 | 25,963.95 | 42,451 |
| 2023-04-04 | 592.00 | 606.00 | 582.00 | 603.00 | 25,090.16 | 30,337 |
| 2023-04-03 | 583.00 | 596.00 | 576.00 | 588.00 | 24,466.03 | 20,659 |
| 2023-03-31 | 606.00 | 618.00 | 574.00 | 590.00 | 24,549.25 | 57,266 |
| 2023-03-30 | 596.00 | 609.00 | 583.00 | 607.00 | 25,256.60 | 35,362 |
| 2023-03-29 | 588.00 | 598.00 | 572.00 | 593.00 | 24,674.07 | 46,959 |
| 2023-03-28 | 578.00 | 596.00 | 576.00 | 585.00 | 24,341.20 | 30,905 |
| 2023-03-27 | 560.00 | 581.00 | 550.00 | 575.00 | 23,925.11 | 65,112 |
| 2023-03-24 | 533.00 | 562.00 | 523.00 | 555.00 | 23,092.93 | 114,119 |
| 2023-03-23 | 506.00 | 532.00 | 501.00 | 527.00 | 21,927.89 | 27,821 |
| 2023-03-22 | 510.00 | 515.00 | 504.00 | 506.00 | 21,054.10 | 16,543 |
| 2023-03-21 | 527.00 | 530.00 | 509.00 | 511.00 | 21,262.14 | 16,909 |
| 2023-03-20 | 528.00 | 537.00 | 514.00 | 526.00 | 21,886.28 | 20,341 |
| 2023-03-17 | 535.00 | 545.00 | 510.00 | 528.00 | 21,969.49 | 45,532 |
| 2023-03-16 | 511.00 | 537.00 | 507.00 | 533.00 | 22,177.54 | 65,317 |
| 2023-03-15 | 488.00 | 510.00 | 480.00 | 510.00 | 21,220.53 | 43,952 |
| 2023-03-14 | 492.00 | 499.00 | 475.00 | 481.00 | 20,013.88 | 18,982 |
| 2023-03-13 | 475.00 | 502.00 | 468.00 | 498.00 | 20,721.23 | 37,786 |
| 2023-03-10 | 472.00 | 496.00 | 466.00 | 480.00 | 19,972.27 | 13,698 |
| 2023-03-09 | 487.00 | 487.00 | 472.00 | 475.00 | 19,764.22 | 10,101 |
| 2023-03-08 | 485.00 | 493.00 | 480.00 | 483.00 | 20,097.09 | 10,952 |
| 2023-03-07 | 495.00 | 498.00 | 479.00 | 488.00 | 20,305.14 | 23,125 |
| 2023-03-06 | 500.00 | 520.00 | 489.00 | 495.00 | 20,596.40 | 19,470 |
| 2023-03-03 | 488.00 | 505.00 | 481.00 | 499.00 | 20,762.84 | 44,996 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.