Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 488.00 | 488.00 | 480.00 | 486.00 | 20,221.92 | 10,111 |
| 2022-06-09 | 486.00 | 487.00 | 480.00 | 483.00 | 20,097.09 | 10,999 |
| 2022-06-08 | 489.00 | 492.00 | 483.00 | 486.00 | 20,221.92 | 12,659 |
| 2022-06-07 | 500.00 | 504.00 | 488.00 | 489.00 | 20,346.75 | 15,061 |
| 2022-06-03 | 497.00 | 509.00 | 494.00 | 500.00 | 20,804.45 | 16,112 |
| 2022-06-02 | 491.00 | 495.00 | 485.00 | 494.00 | 20,554.79 | 8,736 |
| 2022-05-31 | 487.00 | 492.00 | 484.00 | 491.00 | 20,429.97 | 15,268 |
| 2022-05-30 | 488.00 | 490.00 | 484.00 | 485.00 | 20,180.31 | 12,421 |
| 2022-05-27 | 482.00 | 491.00 | 482.00 | 487.00 | 20,263.53 | 11,020 |
| 2022-05-26 | 481.00 | 485.00 | 480.00 | 482.00 | 20,055.49 | 8,658 |
| 2022-05-25 | 483.00 | 488.00 | 480.00 | 484.00 | 20,138.70 | 13,018 |
| 2022-05-24 | 491.00 | 494.00 | 484.00 | 484.00 | 20,138.70 | 17,990 |
| 2022-05-23 | 495.00 | 495.00 | 490.00 | 492.00 | 20,471.57 | 10,951 |
| 2022-05-20 | 493.00 | 499.00 | 489.00 | 495.00 | 20,596.40 | 14,388 |
| 2022-05-19 | 492.00 | 497.00 | 485.00 | 492.00 | 20,471.57 | 23,134 |
| 2022-05-18 | 503.00 | 509.00 | 495.00 | 497.00 | 20,679.62 | 20,346 |
| 2022-05-17 | 498.00 | 505.00 | 493.00 | 499.00 | 20,762.84 | 20,099 |
| 2022-05-16 | 495.00 | 510.00 | 490.00 | 495.00 | 20,596.40 | 25,930 |
| 2022-05-13 | 484.00 | 497.00 | 484.00 | 490.00 | 20,388.36 | 21,432 |
| 2022-05-12 | 507.00 | 507.00 | 487.00 | 490.00 | 20,388.36 | 27,831 |
| 2022-05-11 | 512.00 | 516.00 | 500.00 | 504.00 | 20,970.88 | 14,653 |
| 2022-05-10 | 506.00 | 510.00 | 492.00 | 509.00 | 21,178.93 | 30,674 |
| 2022-05-09 | 509.00 | 517.00 | 505.00 | 509.00 | 21,178.93 | 15,819 |
| 2022-05-06 | 514.00 | 515.00 | 507.00 | 514.00 | 21,386.97 | 20,204 |
| 2022-05-04 | 527.00 | 534.00 | 516.00 | 518.00 | 21,553.41 | 20,134 |
| 2022-05-03 | 513.00 | 530.00 | 513.00 | 525.00 | 21,844.67 | 22,779 |
| 2022-05-02 | 515.00 | 520.00 | 498.00 | 513.00 | 21,345.36 | 24,709 |
| 2022-04-29 | 525.00 | 527.00 | 514.00 | 514.00 | 21,386.97 | 29,638 |
| 2022-04-28 | 493.00 | 560.00 | 493.00 | 519.00 | 21,595.01 | 281,586 |
| 2022-04-27 | 484.00 | 492.00 | 475.00 | 483.00 | 20,097.09 | 30,840 |
| 2022-04-26 | 493.00 | 498.00 | 491.00 | 493.00 | 20,513.18 | 11,399 |
| 2022-04-25 | 500.00 | 503.00 | 491.00 | 495.00 | 20,596.40 | 34,287 |
| 2022-04-22 | 507.00 | 512.00 | 504.00 | 504.00 | 20,970.88 | 21,913 |
| 2022-04-21 | 511.00 | 514.00 | 506.00 | 508.00 | 21,137.32 | 18,856 |
| 2022-04-20 | 509.00 | 514.00 | 506.00 | 511.00 | 21,262.14 | 19,419 |
| 2022-04-19 | 507.00 | 515.00 | 507.00 | 508.00 | 21,137.32 | 13,475 |
| 2022-04-18 | 509.00 | 514.00 | 507.00 | 507.00 | 21,095.71 | 12,423 |
| 2022-04-15 | 513.00 | 513.00 | 509.00 | 509.00 | 21,178.93 | 16,707 |
| 2022-04-14 | 514.00 | 519.00 | 511.00 | 513.00 | 21,345.36 | 11,827 |
| 2022-04-13 | 515.00 | 522.00 | 511.00 | 514.00 | 21,386.97 | 16,178 |
| 2022-04-12 | 510.00 | 516.00 | 506.00 | 515.00 | 21,428.58 | 22,411 |
| 2022-04-11 | 520.00 | 520.00 | 510.00 | 511.00 | 21,262.14 | 16,276 |
| 2022-04-08 | 518.00 | 522.00 | 511.00 | 515.00 | 21,428.58 | 15,383 |
| 2022-04-07 | 527.00 | 527.00 | 515.00 | 518.00 | 21,553.41 | 25,683 |
| 2022-04-06 | 534.00 | 535.00 | 525.00 | 529.00 | 22,011.10 | 21,108 |
| 2022-04-05 | 538.00 | 539.00 | 528.00 | 538.00 | 22,385.58 | 25,189 |
| 2022-04-04 | 537.00 | 540.00 | 532.00 | 538.00 | 22,385.58 | 21,359 |
| 2022-04-01 | 525.00 | 544.00 | 523.00 | 537.00 | 22,343.97 | 34,208 |
| 2022-03-31 | 515.00 | 531.00 | 515.00 | 526.00 | 21,886.28 | 27,888 |
| 2022-03-30 | 520.00 | 523.00 | 515.00 | 518.00 | 21,553.41 | 27,443 |
| 2022-03-29 | 518.00 | 522.00 | 513.00 | 520.00 | 21,636.62 | 32,582 |
| 2022-03-28 | 517.00 | 529.00 | 512.00 | 520.00 | 21,636.62 | 29,574 |
| 2022-03-25 | 522.00 | 535.00 | 518.00 | 522.00 | 21,719.84 | 45,700 |
| 2022-03-24 | 537.00 | 537.00 | 510.00 | 518.00 | 21,553.41 | 89,126 |
| 2022-03-23 | 530.00 | 553.00 | 508.00 | 535.00 | 22,260.76 | 177,745 |
| 2022-03-22 | 560.00 | 563.00 | 547.00 | 552.00 | 22,968.11 | 42,914 |
| 2022-03-21 | 564.00 | 568.00 | 558.00 | 563.00 | 23,425.81 | 19,595 |
| 2022-03-18 | 555.00 | 574.00 | 555.00 | 564.00 | 23,467.41 | 27,723 |
| 2022-03-17 | 556.00 | 572.00 | 552.00 | 562.00 | 23,384.20 | 35,341 |
| 2022-03-16 | 537.00 | 572.00 | 536.00 | 555.00 | 23,092.93 | 30,590 |
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.