Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 604.00 | 613.00 | 591.00 | 592.00 | 24,632.46 | 38,484 |
| 2021-12-10 | 593.00 | 623.00 | 586.00 | 604.00 | 25,131.77 | 47,740 |
| 2021-12-09 | 587.00 | 595.00 | 585.00 | 593.00 | 24,674.07 | 16,701 |
| 2021-12-08 | 587.00 | 597.00 | 581.00 | 587.00 | 24,424.42 | 28,181 |
| 2021-12-07 | 593.00 | 604.00 | 577.00 | 583.00 | 24,257.98 | 40,144 |
| 2021-12-06 | 573.00 | 618.00 | 557.00 | 592.00 | 24,632.46 | 77,382 |
| 2021-12-03 | 564.00 | 577.00 | 552.00 | 573.00 | 23,841.89 | 28,044 |
| 2021-12-02 | 544.00 | 576.00 | 530.00 | 558.00 | 23,217.76 | 31,428 |
| 2021-12-01 | 522.00 | 549.00 | 510.00 | 545.00 | 22,676.85 | 44,625 |
| 2021-11-30 | 556.00 | 570.00 | 521.00 | 522.00 | 21,719.84 | 84,052 |
| 2021-11-29 | 561.00 | 572.00 | 541.00 | 555.00 | 23,092.93 | 50,387 |
| 2021-11-26 | 611.00 | 623.00 | 574.00 | 578.00 | 24,049.94 | 111,099 |
| 2021-11-25 | 577.00 | 676.00 | 559.00 | 617.00 | 25,672.69 | 559,757 |
| 2021-11-24 | 588.00 | 591.00 | 570.00 | 578.00 | 24,049.94 | 67,474 |
| 2021-11-23 | 600.00 | 608.00 | 584.00 | 587.00 | 24,424.42 | 52,999 |
| 2021-11-22 | 617.00 | 617.00 | 596.00 | 600.00 | 24,965.33 | 66,120 |
| 2021-11-19 | 603.00 | 623.00 | 602.00 | 617.00 | 25,672.69 | 41,768 |
| 2021-11-18 | 616.00 | 616.00 | 599.00 | 608.00 | 25,298.21 | 37,797 |
| 2021-11-17 | 623.00 | 626.00 | 608.00 | 616.00 | 25,631.08 | 41,938 |
| 2021-11-16 | 619.00 | 631.00 | 610.00 | 618.00 | 25,714.29 | 55,689 |
| 2021-11-15 | 619.00 | 641.00 | 611.00 | 633.00 | 26,338.43 | 44,571 |
| 2021-11-12 | 603.00 | 623.00 | 602.00 | 619.00 | 25,755.90 | 57,141 |
| 2021-11-11 | 614.00 | 632.00 | 602.00 | 603.00 | 25,090.16 | 65,409 |
| 2021-11-10 | 635.00 | 640.00 | 616.00 | 618.00 | 25,714.29 | 76,813 |
| 2021-11-09 | 648.00 | 657.00 | 635.00 | 638.00 | 26,546.47 | 51,882 |
| 2021-11-08 | 646.00 | 655.00 | 630.00 | 648.00 | 26,962.56 | 58,158 |
| 2021-11-05 | 657.00 | 663.00 | 632.00 | 644.00 | 26,796.13 | 73,686 |
| 2021-11-04 | 687.00 | 689.00 | 656.00 | 659.00 | 27,420.26 | 131,928 |
| 2021-11-03 | 702.00 | 703.00 | 681.00 | 685.00 | 28,502.09 | 67,169 |
| 2021-11-02 | 690.00 | 702.00 | 689.00 | 700.00 | 29,126.22 | 43,263 |
| 2021-11-01 | 698.00 | 707.00 | 687.00 | 690.00 | 28,710.13 | 60,009 |
| 2021-10-29 | 705.00 | 708.00 | 693.00 | 693.00 | 28,834.96 | 61,647 |
| 2021-10-28 | 707.00 | 711.00 | 700.00 | 702.00 | 29,209.44 | 59,747 |
| 2021-10-27 | 713.00 | 723.00 | 704.00 | 710.00 | 29,542.31 | 67,349 |
| 2021-10-26 | 707.00 | 734.00 | 701.00 | 713.00 | 29,667.14 | 125,573 |
| 2021-10-25 | 703.00 | 713.00 | 700.00 | 706.00 | 29,375.88 | 48,930 |
| 2021-10-22 | 711.00 | 717.00 | 701.00 | 701.00 | 29,167.83 | 75,500 |
← NewerPage 20 of 20 · 1,177 trading days
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.