ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,730.00 | 7,750.00 | 7,500.00 | 7,530.00 | 7,334.26 | 27,548 |
| 2024-01-30 | 7,750.00 | 7,840.00 | 7,550.00 | 7,750.00 | 7,548.55 | 29,378 |
| 2024-01-29 | 8,110.00 | 8,150.00 | 7,690.00 | 7,750.00 | 7,548.55 | 73,593 |
| 2024-01-26 | 7,750.00 | 8,140.00 | 7,720.00 | 8,070.00 | 7,860.23 | 166,892 |
| 2024-01-25 | 7,920.00 | 7,920.00 | 7,720.00 | 7,750.00 | 7,548.55 | 21,697 |
| 2024-01-24 | 8,000.00 | 8,030.00 | 7,790.00 | 7,920.00 | 7,714.13 | 25,510 |
| 2024-01-23 | 8,120.00 | 8,120.00 | 7,500.00 | 7,960.00 | 7,753.09 | 39,121 |
| 2024-01-22 | 7,920.00 | 8,150.00 | 7,890.00 | 8,000.00 | 7,792.05 | 56,679 |
| 2024-01-19 | 7,770.00 | 8,110.00 | 7,760.00 | 7,880.00 | 7,675.17 | 31,358 |
| 2024-01-18 | 7,520.00 | 8,080.00 | 7,520.00 | 7,750.00 | 7,548.55 | 62,113 |
| 2024-01-17 | 8,040.00 | 8,040.00 | 7,540.00 | 7,560.00 | 7,363.48 | 67,786 |
| 2024-01-16 | 8,000.00 | 8,200.00 | 7,700.00 | 7,830.00 | 7,626.47 | 42,414 |
| 2024-01-15 | 7,850.00 | 8,100.00 | 7,400.00 | 8,010.00 | 7,801.79 | 66,175 |
| 2024-01-12 | 7,920.00 | 8,020.00 | 7,800.00 | 7,910.00 | 7,704.39 | 25,688 |
| 2024-01-11 | 7,960.00 | 8,070.00 | 7,870.00 | 7,910.00 | 7,704.39 | 16,837 |
| 2024-01-10 | 8,100.00 | 8,100.00 | 7,870.00 | 8,020.00 | 7,811.53 | 23,698 |
| 2024-01-09 | 8,100.00 | 8,270.00 | 8,010.00 | 8,010.00 | 7,801.79 | 28,047 |
| 2024-01-08 | 8,050.00 | 8,200.00 | 7,950.00 | 8,100.00 | 7,889.45 | 44,422 |
| 2024-01-05 | 8,030.00 | 8,830.00 | 7,900.00 | 8,130.00 | 7,918.67 | 375,939 |
| 2024-01-04 | 7,900.00 | 8,050.00 | 7,840.00 | 7,910.00 | 7,704.39 | 24,768 |
| 2024-01-03 | 7,910.00 | 8,020.00 | 7,880.00 | 7,930.00 | 7,723.87 | 22,736 |
| 2024-01-02 | 8,070.00 | 8,080.00 | 7,830.00 | 8,040.00 | 7,831.01 | 36,353 |
| 2023-12-28 | 8,160.00 | 8,240.00 | 7,950.00 | 8,060.00 | 7,850.49 | 93,075 |
| 2023-12-27 | 7,990.00 | 8,140.00 | 7,790.00 | 8,060.00 | 7,850.49 | 149,633 |
| 2023-12-26 | 7,520.00 | 8,270.00 | 7,520.00 | 7,920.00 | 7,616.73 | 319,404 |
| 2023-12-22 | 7,410.00 | 7,540.00 | 7,250.00 | 7,490.00 | 7,203.19 | 64,326 |
| 2023-12-21 | 7,710.00 | 7,710.00 | 7,340.00 | 7,410.00 | 7,126.25 | 83,430 |
| 2023-12-20 | 7,670.00 | 7,740.00 | 7,630.00 | 7,710.00 | 7,414.77 | 19,101 |
| 2023-12-19 | 7,700.00 | 7,700.00 | 7,500.00 | 7,670.00 | 7,376.30 | 23,955 |
| 2023-12-18 | 7,590.00 | 7,860.00 | 7,510.00 | 7,700.00 | 7,405.15 | 42,979 |
| 2023-12-15 | 7,590.00 | 7,670.00 | 7,390.00 | 7,560.00 | 7,270.51 | 15,614 |
| 2023-12-14 | 7,640.00 | 7,760.00 | 7,490.00 | 7,580.00 | 7,289.74 | 26,564 |
| 2023-12-13 | 7,550.00 | 7,670.00 | 7,360.00 | 7,640.00 | 7,347.45 | 22,025 |
| 2023-12-12 | 7,460.00 | 7,500.00 | 7,390.00 | 7,470.00 | 7,183.96 | 3,019 |
| 2023-12-11 | 7,410.00 | 7,550.00 | 7,350.00 | 7,460.00 | 7,174.34 | 20,863 |
| 2023-12-08 | 7,330.00 | 7,520.00 | 7,280.00 | 7,400.00 | 7,116.64 | 25,675 |
| 2023-12-07 | 7,630.00 | 7,630.00 | 7,300.00 | 7,330.00 | 7,049.32 | 25,323 |
| 2023-12-06 | 7,560.00 | 7,690.00 | 7,470.00 | 7,570.00 | 7,280.13 | 19,557 |
| 2023-12-05 | 7,550.00 | 7,640.00 | 7,450.00 | 7,570.00 | 7,280.13 | 20,645 |
| 2023-12-04 | 7,600.00 | 7,600.00 | 7,410.00 | 7,580.00 | 7,289.74 | 21,383 |
| 2023-12-01 | 7,580.00 | 7,600.00 | 7,410.00 | 7,590.00 | 7,299.36 | 22,443 |
| 2023-11-30 | 7,540.00 | 7,650.00 | 7,520.00 | 7,570.00 | 7,280.13 | 17,431 |
| 2023-11-29 | 7,810.00 | 7,870.00 | 7,500.00 | 7,540.00 | 7,251.28 | 37,451 |
| 2023-11-28 | 7,560.00 | 7,890.00 | 7,490.00 | 7,800.00 | 7,501.32 | 42,286 |
| 2023-11-27 | 7,710.00 | 7,710.00 | 7,570.00 | 7,570.00 | 7,280.13 | 19,240 |
| 2023-11-24 | 7,490.00 | 7,700.00 | 7,350.00 | 7,690.00 | 7,395.53 | 53,979 |
| 2023-11-23 | 7,390.00 | 7,480.00 | 7,270.00 | 7,460.00 | 7,174.34 | 20,118 |
| 2023-11-22 | 7,500.00 | 7,500.00 | 7,370.00 | 7,450.00 | 7,164.72 | 14,000 |
| 2023-11-21 | 7,500.00 | 7,500.00 | 7,370.00 | 7,490.00 | 7,203.19 | 15,292 |
| 2023-11-20 | 7,490.00 | 7,540.00 | 7,370.00 | 7,490.00 | 7,203.19 | 19,535 |
| 2023-11-17 | 7,450.00 | 7,540.00 | 7,280.00 | 7,490.00 | 7,203.19 | 31,366 |
| 2023-11-16 | 7,430.00 | 7,490.00 | 7,330.00 | 7,450.00 | 7,164.72 | 28,491 |
| 2023-11-15 | 7,350.00 | 7,430.00 | 7,300.00 | 7,420.00 | 7,135.87 | 27,702 |
| 2023-11-14 | 7,170.00 | 7,380.00 | 7,170.00 | 7,260.00 | 6,982.00 | 38,017 |
| 2023-11-13 | 7,160.00 | 7,290.00 | 7,050.00 | 7,220.00 | 6,943.53 | 25,896 |
| 2023-11-10 | 7,130.00 | 7,190.00 | 7,040.00 | 7,150.00 | 6,876.21 | 21,539 |
| 2023-11-09 | 7,180.00 | 7,180.00 | 7,020.00 | 7,140.00 | 6,866.59 | 7,967 |
| 2023-11-08 | 7,150.00 | 7,180.00 | 7,040.00 | 7,140.00 | 6,866.59 | 10,813 |
| 2023-11-07 | 7,120.00 | 7,160.00 | 7,030.00 | 7,140.00 | 6,866.59 | 17,332 |
| 2023-11-06 | 7,130.00 | 7,180.00 | 7,010.00 | 7,120.00 | 6,847.36 | 19,364 |
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.