ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,480.00 | 6,580.00 | 6,390.00 | 6,390.00 | 6,051.78 | 5,070 |
| 2022-11-11 | 6,410.00 | 6,630.00 | 6,410.00 | 6,480.00 | 6,137.01 | 6,152 |
| 2022-11-10 | 6,450.00 | 6,500.00 | 6,360.00 | 6,360.00 | 6,023.36 | 15,238 |
| 2022-11-09 | 6,470.00 | 6,600.00 | 6,430.00 | 6,550.00 | 6,203.31 | 9,050 |
| 2022-11-08 | 6,290.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,155.95 | 18,539 |
| 2022-11-07 | 6,390.00 | 6,390.00 | 6,270.00 | 6,280.00 | 5,947.60 | 5,383 |
| 2022-11-04 | 6,300.00 | 6,410.00 | 6,210.00 | 6,370.00 | 6,032.84 | 6,329 |
| 2022-11-03 | 6,120.00 | 6,550.00 | 6,090.00 | 6,300.00 | 5,966.54 | 36,690 |
| 2022-11-02 | 6,430.00 | 6,430.00 | 6,210.00 | 6,250.00 | 5,919.19 | 6,657 |
| 2022-11-01 | 6,020.00 | 6,440.00 | 6,020.00 | 6,380.00 | 6,042.31 | 30,833 |
| 2022-10-31 | 6,030.00 | 6,140.00 | 5,900.00 | 6,120.00 | 5,796.07 | 30,619 |
| 2022-10-28 | 6,070.00 | 6,100.00 | 5,980.00 | 5,990.00 | 5,672.95 | 7,831 |
| 2022-10-27 | 5,880.00 | 6,070.00 | 5,880.00 | 6,070.00 | 5,748.71 | 13,599 |
| 2022-10-26 | 6,040.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,644.54 | 13,628 |
| 2022-10-25 | 6,120.00 | 6,180.00 | 5,940.00 | 6,040.00 | 5,720.30 | 10,872 |
| 2022-10-24 | 5,950.00 | 6,010.00 | 5,830.00 | 6,000.00 | 5,682.42 | 18,518 |
| 2022-10-21 | 5,870.00 | 5,960.00 | 5,750.00 | 5,780.00 | 5,474.06 | 5,317 |
| 2022-10-20 | 5,880.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,559.30 | 11,129 |
| 2022-10-19 | 6,100.00 | 6,180.00 | 5,880.00 | 5,990.00 | 5,672.95 | 17,099 |
| 2022-10-18 | 6,010.00 | 6,170.00 | 5,920.00 | 6,050.00 | 5,729.77 | 8,015 |
| 2022-10-17 | 6,200.00 | 6,200.00 | 5,720.00 | 5,970.00 | 5,654.01 | 13,544 |
| 2022-10-14 | 5,900.00 | 6,000.00 | 5,840.00 | 5,970.00 | 5,654.01 | 13,580 |
| 2022-10-13 | 5,770.00 | 5,980.00 | 5,620.00 | 5,820.00 | 5,511.95 | 21,522 |
| 2022-10-12 | 5,610.00 | 5,820.00 | 5,600.00 | 5,780.00 | 5,474.06 | 13,503 |
| 2022-10-11 | 6,000.00 | 6,010.00 | 5,720.00 | 5,760.00 | 5,455.12 | 17,033 |
| 2022-10-07 | 5,970.00 | 6,270.00 | 5,900.00 | 6,080.00 | 5,758.19 | 8,180 |
| 2022-10-06 | 5,920.00 | 6,160.00 | 5,920.00 | 6,060.00 | 5,739.24 | 18,224 |
| 2022-10-05 | 5,900.00 | 6,080.00 | 5,680.00 | 5,990.00 | 5,672.95 | 19,787 |
| 2022-10-04 | 5,680.00 | 6,050.00 | 5,670.00 | 5,880.00 | 5,568.77 | 11,947 |
| 2022-09-30 | 5,600.00 | 5,840.00 | 5,450.00 | 5,660.00 | 5,360.42 | 39,588 |
| 2022-09-29 | 5,800.00 | 6,090.00 | 5,620.00 | 5,620.00 | 5,322.53 | 24,190 |
| 2022-09-28 | 6,070.00 | 6,090.00 | 5,600.00 | 5,790.00 | 5,483.53 | 70,570 |
| 2022-09-27 | 5,890.00 | 6,220.00 | 5,890.00 | 6,080.00 | 5,758.19 | 56,219 |
| 2022-09-26 | 6,400.00 | 6,410.00 | 6,030.00 | 6,030.00 | 5,710.83 | 45,760 |
| 2022-09-23 | 6,480.00 | 6,630.00 | 6,420.00 | 6,470.00 | 6,127.54 | 44,562 |
| 2022-09-22 | 6,610.00 | 6,640.00 | 6,460.00 | 6,560.00 | 6,212.78 | 29,396 |
| 2022-09-21 | 6,600.00 | 6,750.00 | 6,590.00 | 6,750.00 | 6,392.72 | 14,908 |
| 2022-09-20 | 6,750.00 | 6,850.00 | 6,640.00 | 6,710.00 | 6,354.84 | 27,864 |
| 2022-09-19 | 7,000.00 | 7,010.00 | 6,670.00 | 6,720.00 | 6,364.31 | 65,639 |
| 2022-09-16 | 7,240.00 | 7,310.00 | 7,030.00 | 7,040.00 | 6,667.37 | 48,244 |
| 2022-09-15 | 7,280.00 | 7,330.00 | 7,110.00 | 7,270.00 | 6,885.20 | 43,426 |
| 2022-09-14 | 7,070.00 | 7,320.00 | 6,960.00 | 7,270.00 | 6,885.20 | 55,906 |
| 2022-09-13 | 7,060.00 | 7,370.00 | 7,060.00 | 7,360.00 | 6,970.43 | 88,654 |
| 2022-09-08 | 6,900.00 | 7,230.00 | 6,900.00 | 7,030.00 | 6,657.90 | 73,461 |
| 2022-09-07 | 7,110.00 | 7,240.00 | 6,840.00 | 6,900.00 | 6,534.78 | 62,712 |
| 2022-09-06 | 6,920.00 | 7,340.00 | 6,910.00 | 7,200.00 | 6,818.90 | 94,837 |
| 2022-09-05 | 7,100.00 | 7,240.00 | 6,860.00 | 6,980.00 | 6,610.55 | 107,314 |
| 2022-09-02 | 7,700.00 | 8,120.00 | 7,110.00 | 7,110.00 | 6,733.67 | 485,588 |
| 2022-09-01 | 7,220.00 | 7,230.00 | 7,030.00 | 7,080.00 | 6,705.25 | 31,993 |
| 2022-08-31 | 7,000.00 | 7,350.00 | 6,930.00 | 7,210.00 | 6,828.37 | 74,873 |
| 2022-08-30 | 6,760.00 | 7,050.00 | 6,760.00 | 7,010.00 | 6,638.96 | 26,538 |
| 2022-08-29 | 6,770.00 | 6,910.00 | 6,700.00 | 6,870.00 | 6,506.37 | 20,085 |
| 2022-08-26 | 6,970.00 | 7,100.00 | 6,920.00 | 7,030.00 | 6,657.90 | 65,335 |
| 2022-08-25 | 6,910.00 | 7,230.00 | 6,910.00 | 7,000.00 | 6,629.49 | 74,672 |
| 2022-08-24 | 6,760.00 | 6,950.00 | 6,680.00 | 6,910.00 | 6,544.25 | 48,644 |
| 2022-08-23 | 7,000.00 | 7,090.00 | 6,760.00 | 6,760.00 | 6,402.19 | 87,937 |
| 2022-08-22 | 7,290.00 | 7,290.00 | 7,080.00 | 7,090.00 | 6,714.73 | 50,210 |
| 2022-08-19 | 7,250.00 | 7,400.00 | 7,220.00 | 7,320.00 | 6,932.55 | 54,351 |
| 2022-08-18 | 7,220.00 | 7,340.00 | 7,080.00 | 7,340.00 | 6,951.49 | 29,718 |
| 2022-08-17 | 7,220.00 | 7,300.00 | 7,150.00 | 7,250.00 | 6,866.26 | 50,329 |
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.