ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 7,320.00 | 7,500.00 | 7,250.00 | 7,320.00 | 7,039.70 | 27,550 |
| 2023-05-08 | 7,690.00 | 7,690.00 | 7,310.00 | 7,360.00 | 7,078.17 | 55,164 |
| 2023-05-04 | 7,630.00 | 7,630.00 | 7,270.00 | 7,500.00 | 7,212.81 | 53,178 |
| 2023-05-03 | 7,360.00 | 7,540.00 | 7,280.00 | 7,360.00 | 7,078.17 | 40,397 |
| 2023-05-02 | 7,290.00 | 7,500.00 | 7,190.00 | 7,360.00 | 7,078.17 | 46,412 |
| 2023-04-28 | 7,760.00 | 7,760.00 | 7,210.00 | 7,300.00 | 7,020.47 | 65,143 |
| 2023-04-27 | 7,420.00 | 7,670.00 | 7,260.00 | 7,610.00 | 7,318.60 | 43,280 |
| 2023-04-26 | 7,700.00 | 7,930.00 | 7,300.00 | 7,440.00 | 7,155.11 | 161,672 |
| 2023-04-25 | 8,150.00 | 8,940.00 | 7,740.00 | 7,810.00 | 7,510.94 | 392,964 |
| 2023-04-24 | 8,140.00 | 9,430.00 | 8,090.00 | 8,300.00 | 7,982.17 | 728,448 |
| 2023-04-21 | 8,420.00 | 8,460.00 | 7,980.00 | 8,130.00 | 7,818.68 | 99,652 |
| 2023-04-20 | 8,840.00 | 9,010.00 | 8,240.00 | 8,390.00 | 8,068.73 | 126,974 |
| 2023-04-19 | 8,410.00 | 9,100.00 | 8,340.00 | 8,830.00 | 8,491.88 | 436,713 |
| 2023-04-18 | 8,480.00 | 8,500.00 | 8,130.00 | 8,350.00 | 8,030.26 | 95,673 |
| 2023-04-17 | 7,960.00 | 8,850.00 | 7,960.00 | 8,500.00 | 8,174.52 | 358,226 |
| 2023-04-14 | 8,270.00 | 8,310.00 | 8,130.00 | 8,140.00 | 7,828.30 | 123,968 |
| 2023-04-13 | 8,230.00 | 8,510.00 | 8,100.00 | 8,350.00 | 8,030.26 | 186,834 |
| 2023-04-12 | 8,670.00 | 8,970.00 | 8,220.00 | 8,350.00 | 8,030.26 | 295,205 |
| 2023-04-11 | 9,450.00 | 9,450.00 | 8,700.00 | 8,710.00 | 8,376.47 | 592,162 |
| 2023-04-10 | 9,420.00 | 9,650.00 | 8,780.00 | 9,030.00 | 8,684.22 | 1,392,866 |
| 2023-04-07 | 7,280.00 | 9,360.00 | 7,260.00 | 8,860.00 | 8,520.73 | 3,892,143 |
| 2023-04-06 | 7,450.00 | 7,460.00 | 7,090.00 | 7,200.00 | 6,924.30 | 95,826 |
| 2023-04-05 | 7,990.00 | 7,990.00 | 7,290.00 | 7,450.00 | 7,164.72 | 542,025 |
| 2023-04-04 | 7,080.00 | 7,210.00 | 6,920.00 | 6,940.00 | 6,674.25 | 76,200 |
| 2023-04-03 | 6,900.00 | 7,120.00 | 6,890.00 | 7,080.00 | 6,808.89 | 54,959 |
| 2023-03-31 | 7,300.00 | 7,410.00 | 7,000.00 | 7,000.00 | 6,731.95 | 107,113 |
| 2023-03-30 | 6,530.00 | 7,540.00 | 6,530.00 | 7,300.00 | 7,020.47 | 1,027,494 |
| 2023-03-29 | 6,350.00 | 6,600.00 | 6,350.00 | 6,530.00 | 6,279.95 | 24,213 |
| 2023-03-28 | 6,400.00 | 6,500.00 | 6,320.00 | 6,380.00 | 6,135.70 | 4,607 |
| 2023-03-27 | 6,530.00 | 6,530.00 | 6,310.00 | 6,400.00 | 6,154.93 | 5,848 |
| 2023-03-24 | 6,400.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,241.48 | 7,134 |
| 2023-03-23 | 6,660.00 | 6,660.00 | 6,380.00 | 6,380.00 | 6,135.70 | 22,788 |
| 2023-03-22 | 6,680.00 | 6,720.00 | 6,490.00 | 6,660.00 | 6,404.97 | 14,469 |
| 2023-03-21 | 6,730.00 | 6,730.00 | 6,570.00 | 6,720.00 | 6,462.68 | 10,775 |
| 2023-03-20 | 6,650.00 | 6,700.00 | 6,530.00 | 6,690.00 | 6,433.83 | 21,253 |
| 2023-03-17 | 6,550.00 | 6,730.00 | 6,500.00 | 6,650.00 | 6,395.36 | 29,058 |
| 2023-03-16 | 6,390.00 | 6,550.00 | 6,320.00 | 6,540.00 | 6,289.57 | 17,416 |
| 2023-03-15 | 6,300.00 | 6,500.00 | 6,270.00 | 6,430.00 | 6,183.78 | 22,310 |
| 2023-03-14 | 6,360.00 | 6,410.00 | 5,980.00 | 6,200.00 | 5,962.59 | 35,315 |
| 2023-03-13 | 6,480.00 | 6,510.00 | 6,300.00 | 6,320.00 | 6,077.99 | 15,942 |
| 2023-03-10 | 6,410.00 | 6,610.00 | 6,320.00 | 6,510.00 | 6,260.72 | 35,959 |
| 2023-03-09 | 6,420.00 | 6,500.00 | 6,320.00 | 6,420.00 | 6,174.16 | 13,867 |
| 2023-03-08 | 6,490.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,203.02 | 13,446 |
| 2023-03-07 | 6,490.00 | 6,590.00 | 6,410.00 | 6,490.00 | 6,241.48 | 7,689 |
| 2023-03-06 | 6,460.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,203.02 | 15,052 |
| 2023-03-03 | 6,410.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,203.02 | 11,014 |
| 2023-03-02 | 6,590.00 | 6,610.00 | 6,410.00 | 6,410.00 | 6,164.55 | 10,590 |
| 2023-02-28 | 6,560.00 | 6,600.00 | 6,470.00 | 6,590.00 | 6,337.65 | 10,217 |
| 2023-02-27 | 6,570.00 | 6,700.00 | 6,450.00 | 6,530.00 | 6,279.95 | 6,496 |
| 2023-02-24 | 6,710.00 | 6,730.00 | 6,500.00 | 6,570.00 | 6,318.42 | 12,442 |
| 2023-02-23 | 6,630.00 | 6,750.00 | 6,620.00 | 6,710.00 | 6,453.06 | 11,691 |
| 2023-02-22 | 6,660.00 | 6,690.00 | 6,490.00 | 6,650.00 | 6,395.36 | 21,043 |
| 2023-02-21 | 6,720.00 | 6,770.00 | 6,560.00 | 6,730.00 | 6,472.29 | 11,213 |
| 2023-02-20 | 6,610.00 | 6,720.00 | 6,580.00 | 6,720.00 | 6,462.68 | 16,191 |
| 2023-02-17 | 6,760.00 | 6,780.00 | 6,550.00 | 6,680.00 | 6,424.21 | 7,710 |
| 2023-02-16 | 6,690.00 | 6,770.00 | 6,600.00 | 6,750.00 | 6,491.53 | 12,818 |
| 2023-02-15 | 6,700.00 | 6,770.00 | 6,550.00 | 6,690.00 | 6,433.83 | 17,415 |
| 2023-02-14 | 6,310.00 | 6,810.00 | 6,310.00 | 6,700.00 | 6,443.44 | 58,553 |
| 2023-02-13 | 6,550.00 | 6,550.00 | 6,310.00 | 6,310.00 | 6,068.38 | 8,686 |
| 2023-02-10 | 6,490.00 | 6,640.00 | 6,400.00 | 6,550.00 | 6,299.19 | 11,947 |
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.