ActRO Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	6,450.00	6,600.00	6,380.00	6,600.00	6,347.27	9,746
2023-02-08	6,470.00	6,640.00	6,400.00	6,500.00	6,251.10	13,969
2023-02-07	6,410.00	6,530.00	6,340.00	6,520.00	6,270.33	24,443
2023-02-06	6,330.00	6,450.00	6,200.00	6,350.00	6,106.84	8,587
2023-02-03	6,310.00	6,410.00	6,220.00	6,360.00	6,116.46	10,364
2023-02-02	6,230.00	6,340.00	6,200.00	6,330.00	6,087.61	16,441
2023-02-01	6,150.00	6,310.00	6,000.00	6,170.00	5,933.74	19,983
2023-01-31	6,130.00	6,190.00	6,080.00	6,150.00	5,914.50	5,785
2023-01-30	6,240.00	6,280.00	6,130.00	6,200.00	5,962.59	5,732
2023-01-27	6,230.00	6,270.00	6,120.00	6,200.00	5,962.59	10,252
2023-01-26	6,190.00	6,270.00	6,150.00	6,230.00	5,991.44	14,882
2023-01-25	6,220.00	6,220.00	6,140.00	6,200.00	5,962.59	7,709
2023-01-20	6,150.00	6,180.00	6,100.00	6,140.00	5,904.89	5,531
2023-01-19	6,050.00	6,140.00	6,050.00	6,110.00	5,876.03	5,920
2023-01-18	6,150.00	6,200.00	6,080.00	6,100.00	5,866.42	4,101
2023-01-17	6,150.00	6,180.00	6,080.00	6,170.00	5,933.74	2,600
2023-01-16	6,180.00	6,220.00	6,050.00	6,140.00	5,904.89	4,725
2023-01-13	6,090.00	6,160.00	6,020.00	6,140.00	5,904.89	2,046
2023-01-12	6,200.00	6,200.00	6,030.00	6,090.00	5,856.80	3,119
2023-01-11	6,080.00	6,180.00	6,050.00	6,130.00	5,895.27	2,643
2023-01-10	6,080.00	6,100.00	6,000.00	6,080.00	5,847.18	7,475
2023-01-09	6,060.00	6,150.00	6,010.00	6,060.00	5,827.95	6,206
2023-01-06	5,960.00	6,100.00	5,930.00	6,050.00	5,818.33	7,204
2023-01-05	5,990.00	6,010.00	5,930.00	5,930.00	5,702.93	4,601
2023-01-04	5,710.00	5,940.00	5,700.00	5,900.00	5,674.08	5,040
2023-01-03	5,890.00	5,950.00	5,790.00	5,820.00	5,597.14	8,592
2023-01-02	5,920.00	6,060.00	5,810.00	5,980.00	5,751.01	13,760
2022-12-29	6,270.00	6,330.00	5,960.00	5,990.00	5,760.63	29,894
2022-12-28	6,430.00	6,620.00	6,270.00	6,270.00	6,029.91	14,258
2022-12-27	6,410.00	6,660.00	6,410.00	6,570.00	6,222.25	10,350
2022-12-26	6,360.00	6,620.00	6,190.00	6,540.00	6,193.84	15,017
2022-12-23	6,610.00	6,610.00	6,300.00	6,300.00	5,966.54	17,673
2022-12-22	6,510.00	6,680.00	6,510.00	6,580.00	6,231.72	9,457
2022-12-21	6,690.00	6,730.00	6,490.00	6,530.00	6,184.37	28,221
2022-12-20	6,810.00	6,810.00	6,690.00	6,750.00	6,392.72	30,279
2022-12-19	6,690.00	6,810.00	6,660.00	6,700.00	6,345.37	32,301
2022-12-16	6,630.00	6,720.00	6,590.00	6,700.00	6,345.37	17,901
2022-12-15	6,640.00	6,760.00	6,510.00	6,620.00	6,269.60	32,902
2022-12-14	6,490.00	6,610.00	6,420.00	6,580.00	6,231.72	14,107
2022-12-13	6,420.00	6,500.00	6,310.00	6,430.00	6,089.66	16,204
2022-12-12	6,460.00	6,520.00	6,370.00	6,410.00	6,070.72	18,581
2022-12-09	6,450.00	6,530.00	6,380.00	6,470.00	6,127.54	20,387
2022-12-08	6,280.00	6,480.00	6,230.00	6,390.00	6,051.78	22,887
2022-12-07	6,400.00	6,500.00	6,320.00	6,350.00	6,013.89	16,973
2022-12-06	6,460.00	6,610.00	6,420.00	6,450.00	6,108.60	13,852
2022-12-05	6,600.00	6,610.00	6,460.00	6,540.00	6,193.84	14,719
2022-12-02	6,580.00	6,600.00	6,480.00	6,560.00	6,212.78	16,689
2022-12-01	6,350.00	6,560.00	6,340.00	6,540.00	6,193.84	40,976
2022-11-30	6,230.00	6,700.00	6,080.00	6,330.00	5,994.95	45,600
2022-11-29	5,980.00	6,220.00	5,980.00	6,200.00	5,871.83	11,178
2022-11-28	6,200.00	6,200.00	6,090.00	6,090.00	5,767.66	7,349
2022-11-25	6,180.00	6,220.00	6,100.00	6,180.00	5,852.89	10,146
2022-11-24	6,170.00	6,220.00	6,070.00	6,180.00	5,852.89	10,440
2022-11-23	6,000.00	6,190.00	5,900.00	6,140.00	5,815.01	42,431
2022-11-22	5,800.00	6,030.00	5,800.00	5,930.00	5,616.12	11,490
2022-11-21	6,290.00	6,290.00	5,980.00	5,980.00	5,663.48	9,855
2022-11-18	6,250.00	6,250.00	5,880.00	6,180.00	5,852.89	15,125
2022-11-17	6,350.00	6,350.00	6,200.00	6,200.00	5,871.83	10,093
2022-11-16	6,450.00	6,490.00	6,250.00	6,350.00	6,013.89	5,846
2022-11-15	6,300.00	6,450.00	6,300.00	6,370.00	6,032.84	6,677

← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.