Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 548.00 | 548.00 | 533.00 | 537.00 | 22,343.97 | 27,096 |
| 2022-03-14 | 571.00 | 572.00 | 545.00 | 548.00 | 22,801.67 | 51,577 |
| 2022-03-11 | 550.00 | 583.00 | 543.00 | 571.00 | 23,758.68 | 76,269 |
| 2022-03-10 | 545.00 | 595.00 | 534.00 | 550.00 | 22,884.89 | 129,459 |
| 2022-03-08 | 510.00 | 630.00 | 506.00 | 542.00 | 22,552.02 | 775,073 |
| 2022-03-07 | 529.00 | 529.00 | 513.00 | 518.00 | 21,553.41 | 17,354 |
| 2022-03-04 | 539.00 | 540.00 | 529.00 | 531.00 | 22,094.32 | 19,800 |
| 2022-03-03 | 534.00 | 544.00 | 527.00 | 539.00 | 22,427.19 | 22,717 |
| 2022-03-02 | 530.00 | 535.00 | 524.00 | 532.00 | 22,135.93 | 15,440 |
| 2022-02-28 | 523.00 | 531.00 | 516.00 | 526.00 | 21,886.28 | 19,830 |
| 2022-02-25 | 521.00 | 530.00 | 514.00 | 520.00 | 21,636.62 | 21,491 |
| 2022-02-24 | 535.00 | 535.00 | 510.00 | 513.00 | 21,345.36 | 50,269 |
| 2022-02-23 | 535.00 | 544.00 | 533.00 | 535.00 | 22,260.76 | 20,520 |
| 2022-02-22 | 542.00 | 547.00 | 531.00 | 535.00 | 22,260.76 | 45,522 |
| 2022-02-21 | 550.00 | 551.00 | 536.00 | 546.00 | 22,718.45 | 27,999 |
| 2022-02-18 | 551.00 | 559.00 | 542.00 | 555.00 | 23,092.93 | 20,907 |
| 2022-02-17 | 559.00 | 569.00 | 543.00 | 553.00 | 23,009.72 | 40,838 |
| 2022-02-16 | 559.00 | 568.00 | 535.00 | 557.00 | 23,176.15 | 34,836 |
| 2022-02-15 | 561.00 | 561.00 | 535.00 | 543.00 | 22,593.63 | 30,404 |
| 2022-02-14 | 568.00 | 573.00 | 550.00 | 554.00 | 23,051.33 | 28,667 |
| 2022-02-11 | 592.00 | 596.00 | 577.00 | 578.00 | 24,049.94 | 22,878 |
| 2022-02-10 | 600.00 | 604.00 | 589.00 | 594.00 | 24,715.68 | 30,394 |
| 2022-02-09 | 592.00 | 607.00 | 592.00 | 599.00 | 24,923.73 | 21,845 |
| 2022-02-08 | 600.00 | 611.00 | 589.00 | 592.00 | 24,632.46 | 27,925 |
| 2022-02-07 | 603.00 | 615.00 | 585.00 | 600.00 | 24,965.33 | 45,475 |
| 2022-02-04 | 590.00 | 604.00 | 578.00 | 600.00 | 24,965.33 | 36,834 |
| 2022-02-03 | 567.00 | 604.00 | 567.00 | 590.00 | 24,549.25 | 45,556 |
| 2022-01-28 | 553.00 | 569.00 | 530.00 | 563.00 | 23,425.81 | 44,648 |
| 2022-01-27 | 583.00 | 588.00 | 550.00 | 550.00 | 22,884.89 | 71,407 |
| 2022-01-26 | 576.00 | 598.00 | 573.00 | 581.00 | 24,174.77 | 37,967 |
| 2022-01-25 | 614.00 | 614.00 | 578.00 | 582.00 | 24,216.37 | 50,462 |
| 2022-01-24 | 630.00 | 630.00 | 598.00 | 601.00 | 25,006.94 | 57,629 |
| 2022-01-21 | 636.00 | 649.00 | 628.00 | 630.00 | 26,213.60 | 35,351 |
| 2022-01-20 | 627.00 | 640.00 | 622.00 | 636.00 | 26,463.25 | 35,285 |
| 2022-01-19 | 625.00 | 646.00 | 607.00 | 627.00 | 26,088.77 | 51,904 |
| 2022-01-18 | 633.00 | 649.00 | 621.00 | 626.00 | 26,047.17 | 50,253 |
| 2022-01-17 | 657.00 | 660.00 | 621.00 | 633.00 | 26,338.43 | 64,262 |
| 2022-01-14 | 670.00 | 671.00 | 652.00 | 656.00 | 27,295.43 | 61,331 |
| 2022-01-13 | 683.00 | 707.00 | 673.00 | 674.00 | 28,044.39 | 77,799 |
| 2022-01-12 | 678.00 | 689.00 | 665.00 | 681.00 | 28,335.65 | 63,066 |
| 2022-01-11 | 696.00 | 701.00 | 660.00 | 672.00 | 27,961.17 | 115,425 |
| 2022-01-10 | 706.00 | 717.00 | 693.00 | 696.00 | 28,959.79 | 91,964 |
| 2022-01-07 | 672.00 | 713.00 | 672.00 | 700.00 | 29,126.22 | 174,934 |
| 2022-01-06 | 700.00 | 711.00 | 669.00 | 671.00 | 27,919.57 | 162,737 |
| 2022-01-05 | 725.00 | 729.00 | 703.00 | 707.00 | 29,417.49 | 153,618 |
| 2022-01-04 | 722.00 | 753.00 | 716.00 | 728.00 | 30,291.27 | 304,577 |
| 2022-01-03 | 704.00 | 738.00 | 701.00 | 722.00 | 30,041.62 | 243,279 |
| 2021-12-30 | 715.00 | 720.00 | 708.00 | 708.00 | 29,459.09 | 120,055 |
| 2021-12-29 | 722.00 | 734.00 | 713.00 | 715.00 | 29,750.36 | 202,303 |
| 2021-12-28 | 730.00 | 737.00 | 708.00 | 722.00 | 30,041.62 | 321,963 |
| 2021-12-27 | 737.00 | 770.00 | 710.00 | 720.00 | 29,958.40 | 649,696 |
| 2021-12-24 | 708.00 | 774.00 | 691.00 | 730.00 | 30,374.49 | 1,399,382 |
| 2021-12-23 | 775.00 | 778.00 | 701.00 | 701.00 | 29,167.83 | 557,688 |
| 2021-12-22 | 793.00 | 845.00 | 745.00 | 766.00 | 31,872.41 | 1,668,064 |
| 2021-12-21 | 760.00 | 904.00 | 680.00 | 790.00 | 32,871.02 | 5,670,437 |
| 2021-12-20 | 563.00 | 741.00 | 563.00 | 741.00 | 30,832.19 | 1,338,568 |
| 2021-12-17 | 575.00 | 580.00 | 564.00 | 570.00 | 23,717.07 | 30,567 |
| 2021-12-16 | 576.00 | 585.00 | 570.00 | 575.00 | 23,925.11 | 22,666 |
| 2021-12-15 | 570.00 | 589.00 | 570.00 | 576.00 | 23,966.72 | 28,755 |
| 2021-12-14 | 592.00 | 599.00 | 572.00 | 578.00 | 24,049.94 | 43,012 |
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.