ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,020.00 | 7,130.00 | 7,000.00 | 7,100.00 | 6,828.13 | 15,971 |
| 2023-11-02 | 6,740.00 | 7,000.00 | 6,670.00 | 7,000.00 | 6,731.95 | 38,057 |
| 2023-11-01 | 6,800.00 | 6,800.00 | 6,600.00 | 6,730.00 | 6,472.29 | 11,774 |
| 2023-10-31 | 6,730.00 | 6,750.00 | 6,530.00 | 6,730.00 | 6,472.29 | 17,303 |
| 2023-10-30 | 6,480.00 | 6,820.00 | 6,480.00 | 6,720.00 | 6,462.68 | 22,402 |
| 2023-10-27 | 6,560.00 | 6,790.00 | 6,550.00 | 6,690.00 | 6,433.83 | 30,562 |
| 2023-10-26 | 6,820.00 | 6,880.00 | 6,500.00 | 6,680.00 | 6,424.21 | 53,289 |
| 2023-10-25 | 7,010.00 | 7,020.00 | 6,880.00 | 6,910.00 | 6,645.40 | 16,192 |
| 2023-10-24 | 6,940.00 | 7,040.00 | 6,740.00 | 7,010.00 | 6,741.57 | 19,722 |
| 2023-10-23 | 6,820.00 | 7,100.00 | 6,740.00 | 7,010.00 | 6,741.57 | 15,663 |
| 2023-10-20 | 6,890.00 | 6,980.00 | 6,660.00 | 6,920.00 | 6,655.02 | 33,398 |
| 2023-10-19 | 7,150.00 | 7,150.00 | 6,830.00 | 6,950.00 | 6,683.87 | 26,556 |
| 2023-10-18 | 7,220.00 | 7,220.00 | 7,100.00 | 7,150.00 | 6,876.21 | 11,376 |
| 2023-10-17 | 7,150.00 | 7,290.00 | 7,110.00 | 7,190.00 | 6,914.68 | 16,438 |
| 2023-10-16 | 7,200.00 | 7,200.00 | 6,980.00 | 7,150.00 | 6,876.21 | 22,809 |
| 2023-10-13 | 7,260.00 | 7,280.00 | 7,110.00 | 7,190.00 | 6,914.68 | 10,798 |
| 2023-10-12 | 7,120.00 | 7,300.00 | 7,120.00 | 7,260.00 | 6,982.00 | 12,283 |
| 2023-10-11 | 7,070.00 | 7,290.00 | 7,070.00 | 7,100.00 | 6,828.13 | 9,882 |
| 2023-10-10 | 7,130.00 | 7,220.00 | 7,000.00 | 7,050.00 | 6,780.04 | 11,887 |
| 2023-10-06 | 7,050.00 | 7,140.00 | 7,010.00 | 7,120.00 | 6,847.36 | 14,356 |
| 2023-10-05 | 7,020.00 | 7,150.00 | 6,910.00 | 7,060.00 | 6,789.66 | 28,937 |
| 2023-10-04 | 7,170.00 | 7,170.00 | 6,910.00 | 6,970.00 | 6,703.10 | 44,555 |
| 2023-09-27 | 7,030.00 | 7,180.00 | 7,010.00 | 7,180.00 | 6,905.06 | 21,161 |
| 2023-09-26 | 7,090.00 | 7,170.00 | 7,010.00 | 7,020.00 | 6,751.19 | 24,383 |
| 2023-09-25 | 7,200.00 | 7,240.00 | 7,050.00 | 7,090.00 | 6,818.51 | 21,934 |
| 2023-09-22 | 7,190.00 | 7,250.00 | 7,040.00 | 7,200.00 | 6,924.30 | 29,377 |
| 2023-09-21 | 7,140.00 | 7,350.00 | 7,070.00 | 7,190.00 | 6,914.68 | 45,751 |
| 2023-09-20 | 7,160.00 | 7,250.00 | 7,130.00 | 7,130.00 | 6,856.98 | 22,697 |
| 2023-09-19 | 7,270.00 | 7,460.00 | 7,090.00 | 7,160.00 | 6,885.83 | 35,872 |
| 2023-09-18 | 7,320.00 | 7,390.00 | 7,170.00 | 7,270.00 | 6,991.62 | 26,102 |
| 2023-09-15 | 7,380.00 | 7,390.00 | 7,260.00 | 7,320.00 | 7,039.70 | 33,864 |
| 2023-09-14 | 7,190.00 | 7,340.00 | 7,190.00 | 7,320.00 | 7,039.70 | 22,504 |
| 2023-09-13 | 7,550.00 | 7,550.00 | 7,200.00 | 7,250.00 | 6,972.38 | 67,368 |
| 2023-09-12 | 7,500.00 | 7,700.00 | 7,410.00 | 7,480.00 | 7,193.57 | 42,474 |
| 2023-09-11 | 7,730.00 | 7,850.00 | 7,460.00 | 7,500.00 | 7,212.81 | 81,041 |
| 2023-09-08 | 7,800.00 | 7,880.00 | 7,650.00 | 7,730.00 | 7,434.00 | 36,788 |
| 2023-09-07 | 7,650.00 | 7,990.00 | 7,620.00 | 7,700.00 | 7,405.15 | 132,537 |
| 2023-09-06 | 7,720.00 | 7,900.00 | 7,600.00 | 7,740.00 | 7,443.62 | 167,724 |
| 2023-09-05 | 8,500.00 | 9,480.00 | 7,820.00 | 7,820.00 | 7,520.55 | 3,491,759 |
| 2023-09-04 | 8,000.00 | 8,080.00 | 7,730.00 | 7,910.00 | 7,607.11 | 57,894 |
| 2023-09-01 | 8,030.00 | 8,070.00 | 7,800.00 | 7,920.00 | 7,616.73 | 32,424 |
| 2023-08-31 | 8,000.00 | 8,310.00 | 7,820.00 | 7,880.00 | 7,578.26 | 122,116 |
| 2023-08-30 | 7,830.00 | 8,070.00 | 7,790.00 | 7,880.00 | 7,578.26 | 54,629 |
| 2023-08-29 | 7,640.00 | 7,860.00 | 7,570.00 | 7,820.00 | 7,520.55 | 58,466 |
| 2023-08-28 | 7,390.00 | 7,620.00 | 7,300.00 | 7,570.00 | 7,280.13 | 49,147 |
| 2023-08-25 | 7,470.00 | 7,670.00 | 7,380.00 | 7,390.00 | 7,107.02 | 40,608 |
| 2023-08-24 | 7,430.00 | 7,680.00 | 7,430.00 | 7,590.00 | 7,299.36 | 33,036 |
| 2023-08-23 | 7,520.00 | 7,530.00 | 7,280.00 | 7,500.00 | 7,212.81 | 50,694 |
| 2023-08-22 | 7,770.00 | 7,780.00 | 7,350.00 | 7,430.00 | 7,145.49 | 79,109 |
| 2023-08-21 | 7,400.00 | 7,770.00 | 7,300.00 | 7,760.00 | 7,462.85 | 132,190 |
| 2023-08-18 | 7,510.00 | 7,530.00 | 7,320.00 | 7,330.00 | 7,049.32 | 92,093 |
| 2023-08-17 | 7,230.00 | 8,300.00 | 7,040.00 | 7,500.00 | 7,212.81 | 729,534 |
| 2023-08-16 | 7,260.00 | 7,410.00 | 7,120.00 | 7,230.00 | 6,953.15 | 59,942 |
| 2023-08-14 | 7,130.00 | 7,350.00 | 7,100.00 | 7,260.00 | 6,982.00 | 42,121 |
| 2023-08-11 | 7,080.00 | 7,230.00 | 7,000.00 | 7,160.00 | 6,885.83 | 29,070 |
| 2023-08-10 | 7,100.00 | 7,130.00 | 6,990.00 | 7,080.00 | 6,808.89 | 48,027 |
| 2023-08-09 | 7,150.00 | 7,200.00 | 7,000.00 | 7,090.00 | 6,818.51 | 41,101 |
| 2023-08-08 | 7,320.00 | 7,320.00 | 7,060.00 | 7,150.00 | 6,876.21 | 89,783 |
| 2023-08-07 | 7,220.00 | 7,560.00 | 7,150.00 | 7,340.00 | 7,058.94 | 126,757 |
| 2023-08-04 | 7,110.00 | 7,600.00 | 7,080.00 | 7,250.00 | 6,972.38 | 123,398 |
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.