ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,350.00 | 7,360.00 | 7,020.00 | 7,110.00 | 6,837.74 | 197,686 |
| 2023-08-02 | 7,290.00 | 8,590.00 | 7,030.00 | 7,460.00 | 7,174.34 | 2,572,859 |
| 2023-08-01 | 7,070.00 | 7,200.00 | 6,750.00 | 7,100.00 | 6,828.13 | 27,116 |
| 2023-07-31 | 7,070.00 | 7,100.00 | 6,950.00 | 7,060.00 | 6,789.66 | 16,302 |
| 2023-07-28 | 7,070.00 | 7,140.00 | 6,900.00 | 7,100.00 | 6,828.13 | 8,331 |
| 2023-07-27 | 6,720.00 | 7,200.00 | 6,700.00 | 7,000.00 | 6,731.95 | 38,801 |
| 2023-07-26 | 6,870.00 | 7,200.00 | 6,620.00 | 6,660.00 | 6,404.97 | 69,453 |
| 2023-07-25 | 7,050.00 | 8,060.00 | 6,950.00 | 6,950.00 | 6,683.87 | 465,567 |
| 2023-07-24 | 7,110.00 | 7,120.00 | 6,920.00 | 7,030.00 | 6,760.81 | 32,232 |
| 2023-07-21 | 7,050.00 | 7,140.00 | 6,960.00 | 7,100.00 | 6,828.13 | 11,618 |
| 2023-07-20 | 7,110.00 | 7,110.00 | 6,930.00 | 7,050.00 | 6,780.04 | 16,300 |
| 2023-07-19 | 7,090.00 | 7,180.00 | 6,960.00 | 7,100.00 | 6,828.13 | 23,492 |
| 2023-07-18 | 7,240.00 | 7,480.00 | 7,020.00 | 7,160.00 | 6,885.83 | 50,154 |
| 2023-07-17 | 7,140.00 | 7,290.00 | 7,080.00 | 7,240.00 | 6,962.76 | 13,324 |
| 2023-07-14 | 7,370.00 | 7,370.00 | 7,140.00 | 7,170.00 | 6,895.44 | 25,718 |
| 2023-07-13 | 7,280.00 | 7,400.00 | 7,120.00 | 7,370.00 | 7,087.79 | 22,627 |
| 2023-07-12 | 7,010.00 | 7,200.00 | 7,010.00 | 7,180.00 | 6,905.06 | 16,641 |
| 2023-07-11 | 7,000.00 | 7,120.00 | 7,000.00 | 7,040.00 | 6,770.42 | 10,552 |
| 2023-07-10 | 7,190.00 | 7,190.00 | 6,920.00 | 7,000.00 | 6,731.95 | 44,277 |
| 2023-07-07 | 7,210.00 | 7,310.00 | 7,120.00 | 7,120.00 | 6,847.36 | 31,532 |
| 2023-07-06 | 7,570.00 | 7,570.00 | 7,190.00 | 7,300.00 | 7,020.47 | 26,628 |
| 2023-07-05 | 7,600.00 | 7,680.00 | 7,380.00 | 7,440.00 | 7,155.11 | 25,251 |
| 2023-07-04 | 7,690.00 | 7,690.00 | 7,520.00 | 7,550.00 | 7,260.89 | 6,772 |
| 2023-07-03 | 7,550.00 | 7,700.00 | 7,470.00 | 7,550.00 | 7,260.89 | 40,911 |
| 2023-06-30 | 7,370.00 | 7,550.00 | 7,190.00 | 7,500.00 | 7,212.81 | 44,676 |
| 2023-06-29 | 7,480.00 | 7,540.00 | 7,180.00 | 7,370.00 | 7,087.79 | 60,744 |
| 2023-06-28 | 7,740.00 | 7,800.00 | 7,460.00 | 7,550.00 | 7,260.89 | 52,965 |
| 2023-06-27 | 7,930.00 | 7,930.00 | 7,710.00 | 7,750.00 | 7,453.24 | 17,285 |
| 2023-06-26 | 7,760.00 | 7,930.00 | 7,610.00 | 7,930.00 | 7,626.34 | 39,732 |
| 2023-06-23 | 8,000.00 | 8,000.00 | 7,660.00 | 7,760.00 | 7,462.85 | 27,381 |
| 2023-06-22 | 7,830.00 | 8,140.00 | 7,780.00 | 7,970.00 | 7,664.81 | 34,010 |
| 2023-06-21 | 7,780.00 | 8,070.00 | 7,710.00 | 7,890.00 | 7,587.87 | 60,895 |
| 2023-06-20 | 7,950.00 | 8,080.00 | 7,800.00 | 7,840.00 | 7,539.79 | 50,279 |
| 2023-06-19 | 8,050.00 | 8,350.00 | 7,840.00 | 8,090.00 | 7,780.22 | 44,163 |
| 2023-06-16 | 8,090.00 | 8,150.00 | 7,920.00 | 8,050.00 | 7,741.75 | 55,332 |
| 2023-06-15 | 7,830.00 | 8,400.00 | 7,830.00 | 8,090.00 | 7,780.22 | 155,486 |
| 2023-06-14 | 8,090.00 | 8,130.00 | 7,740.00 | 7,820.00 | 7,520.55 | 145,913 |
| 2023-06-13 | 7,650.00 | 8,850.00 | 7,650.00 | 8,050.00 | 7,741.75 | 1,993,953 |
| 2023-06-12 | 7,650.00 | 7,700.00 | 7,500.00 | 7,640.00 | 7,347.45 | 24,322 |
| 2023-06-09 | 7,410.00 | 7,640.00 | 7,410.00 | 7,640.00 | 7,347.45 | 42,948 |
| 2023-06-08 | 7,550.00 | 7,590.00 | 7,300.00 | 7,490.00 | 7,203.19 | 29,212 |
| 2023-06-07 | 7,440.00 | 7,570.00 | 7,430.00 | 7,470.00 | 7,183.96 | 13,522 |
| 2023-06-05 | 7,510.00 | 7,560.00 | 7,310.00 | 7,450.00 | 7,164.72 | 31,142 |
| 2023-06-02 | 7,410.00 | 7,550.00 | 7,310.00 | 7,500.00 | 7,212.81 | 49,219 |
| 2023-06-01 | 7,430.00 | 7,590.00 | 7,300.00 | 7,410.00 | 7,126.25 | 29,873 |
| 2023-05-31 | 7,400.00 | 7,600.00 | 7,380.00 | 7,500.00 | 7,212.81 | 15,828 |
| 2023-05-30 | 7,490.00 | 7,570.00 | 7,380.00 | 7,450.00 | 7,164.72 | 38,026 |
| 2023-05-26 | 7,650.00 | 7,750.00 | 7,440.00 | 7,450.00 | 7,164.72 | 38,565 |
| 2023-05-25 | 7,800.00 | 7,950.00 | 7,650.00 | 7,650.00 | 7,357.06 | 21,766 |
| 2023-05-24 | 7,870.00 | 7,940.00 | 7,750.00 | 7,860.00 | 7,559.02 | 20,131 |
| 2023-05-23 | 7,870.00 | 8,240.00 | 7,600.00 | 7,910.00 | 7,607.11 | 60,485 |
| 2023-05-22 | 7,800.00 | 7,940.00 | 7,750.00 | 7,890.00 | 7,587.87 | 20,851 |
| 2023-05-19 | 8,160.00 | 8,180.00 | 7,840.00 | 7,870.00 | 7,568.64 | 38,103 |
| 2023-05-18 | 7,770.00 | 8,100.00 | 7,770.00 | 7,900.00 | 7,597.49 | 63,350 |
| 2023-05-17 | 7,910.00 | 8,520.00 | 7,600.00 | 7,700.00 | 7,405.15 | 420,949 |
| 2023-05-16 | 7,300.00 | 7,660.00 | 7,250.00 | 7,620.00 | 7,328.21 | 87,175 |
| 2023-05-15 | 7,100.00 | 7,400.00 | 7,080.00 | 7,300.00 | 7,020.47 | 38,226 |
| 2023-05-12 | 7,240.00 | 7,320.00 | 7,150.00 | 7,150.00 | 6,876.21 | 27,768 |
| 2023-05-11 | 7,390.00 | 7,390.00 | 7,170.00 | 7,310.00 | 7,030.08 | 39,023 |
| 2023-05-10 | 7,310.00 | 7,500.00 | 7,250.00 | 7,290.00 | 7,010.85 | 29,917 |
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.