Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 464.00 | 496.00 | 464.00 | 483.00 | 20,097.09 | 42,030 |
| 2023-02-28 | 468.00 | 475.00 | 455.00 | 464.00 | 19,306.53 | 14,281 |
| 2023-02-27 | 454.00 | 464.00 | 454.00 | 460.00 | 19,140.09 | 8,469 |
| 2023-02-24 | 472.00 | 473.00 | 460.00 | 460.00 | 19,140.09 | 17,553 |
| 2023-02-23 | 474.00 | 479.00 | 468.00 | 472.00 | 19,639.40 | 8,290 |
| 2023-02-22 | 461.00 | 485.00 | 461.00 | 474.00 | 19,722.61 | 21,071 |
| 2023-02-21 | 463.00 | 466.00 | 456.00 | 466.00 | 19,389.74 | 16,894 |
| 2023-02-20 | 457.00 | 466.00 | 453.00 | 456.00 | 18,973.65 | 19,509 |
| 2023-02-17 | 457.00 | 459.00 | 450.00 | 457.00 | 19,015.26 | 6,347 |
| 2023-02-16 | 451.00 | 461.00 | 450.00 | 460.00 | 19,140.09 | 11,629 |
| 2023-02-15 | 466.00 | 466.00 | 450.00 | 451.00 | 18,765.61 | 12,668 |
| 2023-02-14 | 456.00 | 463.00 | 456.00 | 461.00 | 19,181.70 | 9,959 |
| 2023-02-13 | 465.00 | 465.00 | 455.00 | 456.00 | 18,973.65 | 10,551 |
| 2023-02-10 | 481.00 | 481.00 | 461.00 | 465.00 | 19,348.13 | 14,154 |
| 2023-02-09 | 480.00 | 480.00 | 474.00 | 477.00 | 19,847.44 | 5,865 |
| 2023-02-08 | 481.00 | 482.00 | 474.00 | 479.00 | 19,930.66 | 6,700 |
| 2023-02-07 | 482.00 | 484.00 | 475.00 | 479.00 | 19,930.66 | 6,564 |
| 2023-02-06 | 486.00 | 486.00 | 475.00 | 480.00 | 19,972.27 | 9,385 |
| 2023-02-03 | 490.00 | 495.00 | 483.00 | 487.00 | 20,263.53 | 36,094 |
| 2023-02-02 | 478.00 | 489.00 | 477.00 | 485.00 | 20,180.31 | 19,612 |
| 2023-02-01 | 473.00 | 483.00 | 472.00 | 478.00 | 19,889.05 | 20,122 |
| 2023-01-31 | 472.00 | 478.00 | 461.00 | 473.00 | 19,681.01 | 9,060 |
| 2023-01-30 | 470.00 | 479.00 | 465.00 | 475.00 | 19,764.22 | 11,150 |
| 2023-01-27 | 461.00 | 489.00 | 461.00 | 472.00 | 19,639.40 | 19,460 |
| 2023-01-26 | 465.00 | 477.00 | 462.00 | 468.00 | 19,472.96 | 8,878 |
| 2023-01-25 | 461.00 | 471.00 | 458.00 | 466.00 | 19,389.74 | 9,975 |
| 2023-01-20 | 461.00 | 461.00 | 452.00 | 460.00 | 19,140.09 | 3,426 |
| 2023-01-19 | 459.00 | 462.00 | 449.00 | 460.00 | 19,140.09 | 10,502 |
| 2023-01-18 | 465.00 | 465.00 | 448.00 | 461.00 | 19,181.70 | 10,629 |
| 2023-01-17 | 472.00 | 473.00 | 461.00 | 465.00 | 19,348.13 | 7,626 |
| 2023-01-16 | 468.00 | 473.00 | 460.00 | 464.00 | 19,306.53 | 10,411 |
| 2023-01-13 | 454.00 | 473.00 | 446.00 | 467.00 | 19,431.35 | 24,334 |
| 2023-01-12 | 454.00 | 454.00 | 442.00 | 450.00 | 18,724.00 | 3,482 |
| 2023-01-11 | 445.00 | 453.00 | 444.00 | 449.00 | 18,682.39 | 4,462 |
| 2023-01-10 | 450.00 | 450.00 | 440.00 | 444.00 | 18,474.35 | 5,745 |
| 2023-01-09 | 450.00 | 452.00 | 440.00 | 450.00 | 18,724.00 | 8,129 |
| 2023-01-06 | 420.00 | 453.00 | 415.00 | 452.00 | 18,807.22 | 14,555 |
| 2023-01-05 | 420.00 | 427.00 | 419.00 | 420.00 | 17,475.73 | 4,324 |
| 2023-01-04 | 408.00 | 422.00 | 403.00 | 417.00 | 17,350.91 | 8,964 |
| 2023-01-03 | 415.00 | 416.00 | 396.00 | 411.00 | 17,101.25 | 15,165 |
| 2023-01-02 | 415.00 | 426.00 | 405.00 | 412.00 | 17,142.86 | 19,586 |
| 2022-12-29 | 423.00 | 423.00 | 408.00 | 417.00 | 17,350.91 | 12,946 |
| 2022-12-28 | 424.00 | 428.00 | 419.00 | 424.00 | 17,642.17 | 7,921 |
| 2022-12-27 | 425.00 | 431.00 | 415.00 | 427.00 | 17,767.00 | 15,210 |
| 2022-12-26 | 435.00 | 436.00 | 420.00 | 420.00 | 17,475.73 | 27,273 |
| 2022-12-23 | 440.00 | 443.00 | 432.00 | 435.00 | 18,099.87 | 9,198 |
| 2022-12-22 | 447.00 | 447.00 | 440.00 | 443.00 | 18,432.74 | 10,587 |
| 2022-12-21 | 450.00 | 455.00 | 440.00 | 443.00 | 18,432.74 | 7,079 |
| 2022-12-20 | 454.00 | 460.00 | 444.00 | 444.00 | 18,474.35 | 7,264 |
| 2022-12-19 | 452.00 | 455.00 | 445.00 | 454.00 | 18,890.44 | 16,411 |
| 2022-12-16 | 449.00 | 458.00 | 447.00 | 453.00 | 18,848.83 | 3,778 |
| 2022-12-15 | 457.00 | 461.00 | 452.00 | 457.00 | 19,015.26 | 6,144 |
| 2022-12-14 | 454.00 | 465.00 | 451.00 | 455.00 | 18,932.05 | 16,693 |
| 2022-12-13 | 448.00 | 461.00 | 448.00 | 457.00 | 19,015.26 | 21,242 |
| 2022-12-12 | 449.00 | 451.00 | 439.00 | 449.00 | 18,682.39 | 9,237 |
| 2022-12-09 | 436.00 | 444.00 | 431.00 | 444.00 | 18,474.35 | 8,559 |
| 2022-12-08 | 443.00 | 450.00 | 429.00 | 431.00 | 17,933.43 | 17,688 |
| 2022-12-07 | 443.00 | 453.00 | 441.00 | 442.00 | 18,391.13 | 9,267 |
| 2022-12-06 | 450.00 | 452.00 | 444.00 | 445.00 | 18,515.96 | 6,306 |
| 2022-12-05 | 457.00 | 457.00 | 445.00 | 449.00 | 18,682.39 | 14,810 |
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.