ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,710.00 | 7,760.00 | 7,600.00 | 7,700.00 | 7,499.84 | 23,524 |
| 2024-04-29 | 7,620.00 | 7,770.00 | 7,580.00 | 7,700.00 | 7,499.84 | 27,833 |
| 2024-04-26 | 7,780.00 | 7,860.00 | 7,500.00 | 7,700.00 | 7,499.84 | 54,909 |
| 2024-04-25 | 7,860.00 | 7,910.00 | 7,650.00 | 7,780.00 | 7,577.77 | 63,383 |
| 2024-04-24 | 7,560.00 | 8,180.00 | 7,560.00 | 7,870.00 | 7,665.43 | 284,884 |
| 2024-04-23 | 7,420.00 | 7,620.00 | 7,350.00 | 7,560.00 | 7,363.48 | 43,052 |
| 2024-04-22 | 7,250.00 | 7,630.00 | 7,170.00 | 7,400.00 | 7,207.64 | 75,285 |
| 2024-04-19 | 7,280.00 | 7,300.00 | 7,140.00 | 7,300.00 | 7,110.24 | 17,280 |
| 2024-04-18 | 7,280.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,090.76 | 9,806 |
| 2024-04-17 | 7,260.00 | 7,330.00 | 7,210.00 | 7,280.00 | 7,090.76 | 11,113 |
| 2024-04-16 | 7,420.00 | 7,450.00 | 7,200.00 | 7,320.00 | 7,129.72 | 16,015 |
| 2024-04-15 | 7,590.00 | 7,590.00 | 7,230.00 | 7,420.00 | 7,227.12 | 8,086 |
| 2024-04-12 | 7,380.00 | 7,450.00 | 7,270.00 | 7,320.00 | 7,129.72 | 17,258 |
| 2024-04-11 | 7,460.00 | 7,460.00 | 7,260.00 | 7,400.00 | 7,207.64 | 8,899 |
| 2024-04-09 | 7,310.00 | 7,450.00 | 7,280.00 | 7,430.00 | 7,236.86 | 12,269 |
| 2024-04-08 | 7,480.00 | 7,580.00 | 7,200.00 | 7,370.00 | 7,178.42 | 12,045 |
| 2024-04-05 | 7,490.00 | 7,520.00 | 7,350.00 | 7,470.00 | 7,275.82 | 13,451 |
| 2024-04-04 | 7,450.00 | 7,550.00 | 7,340.00 | 7,510.00 | 7,314.78 | 15,929 |
| 2024-04-03 | 7,350.00 | 7,480.00 | 7,150.00 | 7,450.00 | 7,256.34 | 28,041 |
| 2024-04-02 | 7,400.00 | 7,440.00 | 7,230.00 | 7,350.00 | 7,158.94 | 17,798 |
| 2024-04-01 | 7,150.00 | 7,450.00 | 7,150.00 | 7,400.00 | 7,207.64 | 39,960 |
| 2024-03-29 | 7,200.00 | 7,400.00 | 7,100.00 | 7,150.00 | 6,964.14 | 17,636 |
| 2024-03-28 | 7,210.00 | 7,290.00 | 7,120.00 | 7,200.00 | 7,012.84 | 17,884 |
| 2024-03-27 | 7,400.00 | 7,400.00 | 7,160.00 | 7,210.00 | 7,022.58 | 17,592 |
| 2024-03-26 | 7,440.00 | 7,440.00 | 7,240.00 | 7,280.00 | 7,090.76 | 9,166 |
| 2024-03-25 | 7,400.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,139.46 | 10,728 |
| 2024-03-22 | 7,410.00 | 7,410.00 | 7,300.00 | 7,400.00 | 7,207.64 | 14,904 |
| 2024-03-21 | 7,320.00 | 7,420.00 | 7,240.00 | 7,410.00 | 7,217.38 | 14,965 |
| 2024-03-20 | 7,320.00 | 7,350.00 | 7,160.00 | 7,320.00 | 7,129.72 | 16,875 |
| 2024-03-19 | 7,270.00 | 7,310.00 | 7,190.00 | 7,310.00 | 7,119.98 | 6,121 |
| 2024-03-18 | 7,330.00 | 7,340.00 | 7,190.00 | 7,270.00 | 7,081.02 | 17,046 |
| 2024-03-15 | 7,200.00 | 7,450.00 | 7,150.00 | 7,330.00 | 7,139.46 | 21,264 |
| 2024-03-14 | 7,230.00 | 7,350.00 | 7,200.00 | 7,310.00 | 7,119.98 | 16,780 |
| 2024-03-13 | 7,330.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,110.24 | 10,943 |
| 2024-03-12 | 7,400.00 | 7,400.00 | 7,180.00 | 7,300.00 | 7,110.24 | 13,833 |
| 2024-03-11 | 7,260.00 | 7,350.00 | 7,210.00 | 7,280.00 | 7,090.76 | 13,863 |
| 2024-03-08 | 7,330.00 | 7,330.00 | 7,160.00 | 7,260.00 | 7,071.28 | 22,692 |
| 2024-03-07 | 7,460.00 | 7,460.00 | 7,200.00 | 7,330.00 | 7,139.46 | 23,378 |
| 2024-03-06 | 7,300.00 | 7,450.00 | 7,250.00 | 7,410.00 | 7,217.38 | 11,842 |
| 2024-03-05 | 7,300.00 | 7,380.00 | 7,250.00 | 7,320.00 | 7,129.72 | 8,873 |
| 2024-03-04 | 7,530.00 | 7,530.00 | 7,330.00 | 7,390.00 | 7,197.90 | 21,552 |
| 2024-02-29 | 7,460.00 | 7,460.00 | 7,320.00 | 7,410.00 | 7,217.38 | 16,197 |
| 2024-02-28 | 7,350.00 | 7,470.00 | 7,290.00 | 7,440.00 | 7,246.60 | 16,644 |
| 2024-02-27 | 7,420.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,158.94 | 48,529 |
| 2024-02-26 | 7,510.00 | 7,590.00 | 7,410.00 | 7,470.00 | 7,275.82 | 20,483 |
| 2024-02-23 | 7,550.00 | 7,690.00 | 7,440.00 | 7,500.00 | 7,305.04 | 34,413 |
| 2024-02-22 | 7,600.00 | 7,690.00 | 7,550.00 | 7,590.00 | 7,392.70 | 20,265 |
| 2024-02-21 | 7,650.00 | 7,770.00 | 7,610.00 | 7,670.00 | 7,470.62 | 27,866 |
| 2024-02-20 | 7,810.00 | 7,810.00 | 7,640.00 | 7,700.00 | 7,499.84 | 12,119 |
| 2024-02-19 | 7,750.00 | 7,860.00 | 7,570.00 | 7,760.00 | 7,558.29 | 21,318 |
| 2024-02-16 | 7,500.00 | 7,850.00 | 7,440.00 | 7,750.00 | 7,548.55 | 43,194 |
| 2024-02-15 | 7,750.00 | 7,910.00 | 7,340.00 | 7,490.00 | 7,295.30 | 145,837 |
| 2024-02-14 | 7,790.00 | 7,910.00 | 7,700.00 | 7,780.00 | 7,577.77 | 24,603 |
| 2024-02-13 | 7,850.00 | 7,870.00 | 7,790.00 | 7,790.00 | 7,587.51 | 10,355 |
| 2024-02-08 | 7,880.00 | 7,940.00 | 7,790.00 | 7,850.00 | 7,645.95 | 18,976 |
| 2024-02-07 | 7,710.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,675.17 | 34,695 |
| 2024-02-06 | 7,900.00 | 7,900.00 | 7,660.00 | 7,760.00 | 7,558.29 | 37,107 |
| 2024-02-05 | 7,400.00 | 7,850.00 | 7,320.00 | 7,760.00 | 7,558.29 | 67,639 |
| 2024-02-02 | 7,370.00 | 7,600.00 | 7,370.00 | 7,390.00 | 7,197.90 | 18,181 |
| 2024-02-01 | 7,540.00 | 7,540.00 | 7,290.00 | 7,380.00 | 7,188.16 | 47,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.