ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,300.00 | 7,390.00 | 7,210.00 | 7,310.00 | 6,923.08 | 28,484 |
| 2022-08-12 | 7,450.00 | 7,600.00 | 7,340.00 | 7,340.00 | 6,951.49 | 27,972 |
| 2022-08-11 | 7,420.00 | 7,520.00 | 7,340.00 | 7,450.00 | 7,055.67 | 58,885 |
| 2022-08-10 | 7,180.00 | 7,830.00 | 7,100.00 | 7,340.00 | 6,951.49 | 405,715 |
| 2022-08-09 | 7,200.00 | 7,250.00 | 7,080.00 | 7,200.00 | 6,818.90 | 20,670 |
| 2022-08-08 | 7,200.00 | 7,200.00 | 7,050.00 | 7,180.00 | 6,799.96 | 32,952 |
| 2022-08-05 | 7,160.00 | 7,210.00 | 7,100.00 | 7,180.00 | 6,799.96 | 30,245 |
| 2022-08-04 | 7,100.00 | 7,190.00 | 7,100.00 | 7,160.00 | 6,781.02 | 35,251 |
| 2022-08-03 | 6,930.00 | 7,090.00 | 6,920.00 | 7,080.00 | 6,705.25 | 43,976 |
| 2022-08-02 | 7,020.00 | 7,050.00 | 6,870.00 | 6,900.00 | 6,534.78 | 30,787 |
| 2022-08-01 | 7,060.00 | 7,090.00 | 6,960.00 | 7,010.00 | 6,638.96 | 22,078 |
| 2022-07-29 | 7,190.00 | 7,190.00 | 7,020.00 | 7,060.00 | 6,686.31 | 24,374 |
| 2022-07-28 | 7,050.00 | 7,160.00 | 7,030.00 | 7,160.00 | 6,781.02 | 22,373 |
| 2022-07-27 | 7,030.00 | 7,080.00 | 6,890.00 | 6,980.00 | 6,610.55 | 12,406 |
| 2022-07-26 | 7,030.00 | 7,110.00 | 6,990.00 | 7,010.00 | 6,638.96 | 22,591 |
| 2022-07-25 | 7,070.00 | 7,170.00 | 7,000.00 | 7,040.00 | 6,667.37 | 17,424 |
| 2022-07-22 | 7,130.00 | 7,190.00 | 7,050.00 | 7,160.00 | 6,781.02 | 18,674 |
| 2022-07-21 | 7,130.00 | 7,180.00 | 7,040.00 | 7,170.00 | 6,790.49 | 25,046 |
| 2022-07-20 | 7,020.00 | 7,190.00 | 7,000.00 | 7,130.00 | 6,752.61 | 36,356 |
| 2022-07-19 | 6,920.00 | 7,050.00 | 6,920.00 | 7,000.00 | 6,629.49 | 14,244 |
| 2022-07-18 | 7,000.00 | 7,040.00 | 6,910.00 | 6,980.00 | 6,610.55 | 13,796 |
| 2022-07-15 | 6,880.00 | 7,010.00 | 6,790.00 | 6,850.00 | 6,487.43 | 16,275 |
| 2022-07-14 | 6,850.00 | 7,050.00 | 6,700.00 | 6,940.00 | 6,572.67 | 28,114 |
| 2022-07-13 | 6,760.00 | 7,000.00 | 6,710.00 | 6,920.00 | 6,553.72 | 25,089 |
| 2022-07-12 | 7,050.00 | 7,140.00 | 6,710.00 | 6,760.00 | 6,402.19 | 45,776 |
| 2022-07-11 | 7,170.00 | 7,300.00 | 7,130.00 | 7,150.00 | 6,771.55 | 24,492 |
| 2022-07-08 | 7,150.00 | 7,320.00 | 7,120.00 | 7,230.00 | 6,847.32 | 36,829 |
| 2022-07-07 | 7,200.00 | 7,200.00 | 7,060.00 | 7,170.00 | 6,790.49 | 22,310 |
| 2022-07-06 | 7,050.00 | 7,210.00 | 6,960.00 | 7,090.00 | 6,714.73 | 28,533 |
| 2022-07-05 | 6,970.00 | 7,140.00 | 6,960.00 | 7,050.00 | 6,676.84 | 51,053 |
| 2022-07-04 | 6,970.00 | 7,120.00 | 6,680.00 | 6,970.00 | 6,601.08 | 33,555 |
| 2022-07-01 | 7,190.00 | 7,260.00 | 6,920.00 | 6,990.00 | 6,620.02 | 59,810 |
| 2022-06-30 | 7,400.00 | 7,470.00 | 7,150.00 | 7,190.00 | 6,809.43 | 36,227 |
| 2022-06-29 | 7,030.00 | 7,490.00 | 7,030.00 | 7,390.00 | 6,998.85 | 48,813 |
| 2022-06-28 | 7,030.00 | 7,360.00 | 7,030.00 | 7,230.00 | 6,847.32 | 50,678 |
| 2022-06-27 | 6,840.00 | 7,250.00 | 6,840.00 | 7,110.00 | 6,733.67 | 64,646 |
| 2022-06-24 | 6,410.00 | 6,890.00 | 6,410.00 | 6,840.00 | 6,477.96 | 95,218 |
| 2022-06-23 | 7,000.00 | 7,060.00 | 6,420.00 | 6,440.00 | 6,099.13 | 191,078 |
| 2022-06-22 | 7,470.00 | 7,590.00 | 6,980.00 | 6,980.00 | 6,610.55 | 126,292 |
| 2022-06-21 | 7,360.00 | 7,630.00 | 7,280.00 | 7,490.00 | 7,093.55 | 80,348 |
| 2022-06-20 | 7,810.00 | 8,040.00 | 7,220.00 | 7,360.00 | 6,970.43 | 147,715 |
| 2022-06-17 | 7,810.00 | 8,110.00 | 7,650.00 | 7,960.00 | 7,538.68 | 152,149 |
| 2022-06-16 | 8,400.00 | 8,870.00 | 8,000.00 | 8,040.00 | 7,614.44 | 463,411 |
| 2022-06-15 | 8,380.00 | 8,580.00 | 8,070.00 | 8,230.00 | 7,794.39 | 156,044 |
| 2022-06-14 | 8,240.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,050.09 | 198,215 |
| 2022-06-13 | 8,970.00 | 9,230.00 | 8,380.00 | 8,410.00 | 7,964.86 | 339,776 |
| 2022-06-10 | 9,130.00 | 9,200.00 | 8,910.00 | 8,970.00 | 8,495.22 | 250,450 |
| 2022-06-09 | 9,750.00 | 9,810.00 | 9,230.00 | 9,300.00 | 8,807.75 | 886,847 |
| 2022-06-08 | 8,800.00 | 10,150.00 | 8,350.00 | 10,150.00 | 9,612.76 | 1,086,551 |
| 2022-06-07 | 9,300.00 | 9,300.00 | 8,780.00 | 8,790.00 | 8,324.74 | 307,052 |
| 2022-06-03 | 9,360.00 | 10,150.00 | 9,200.00 | 9,310.00 | 8,817.22 | 2,165,389 |
| 2022-06-02 | 9,210.00 | 9,430.00 | 9,170.00 | 9,370.00 | 8,874.05 | 557,633 |
| 2022-05-31 | 9,250.00 | 9,400.00 | 9,140.00 | 9,230.00 | 8,741.46 | 381,155 |
| 2022-05-30 | 9,090.00 | 9,440.00 | 9,020.00 | 9,260.00 | 8,769.87 | 844,524 |
| 2022-05-27 | 9,100.00 | 9,400.00 | 8,950.00 | 9,010.00 | 8,533.10 | 1,173,874 |
| 2022-05-26 | 9,280.00 | 9,500.00 | 8,930.00 | 8,990.00 | 8,514.16 | 1,259,179 |
| 2022-05-25 | 8,440.00 | 10,700.00 | 8,340.00 | 9,400.00 | 8,902.46 | 13,367,470 |
| 2022-05-24 | 8,460.00 | 8,550.00 | 8,240.00 | 8,510.00 | 8,059.56 | 231,070 |
| 2022-05-23 | 8,640.00 | 8,770.00 | 8,390.00 | 8,400.00 | 7,955.39 | 332,373 |
| 2022-05-20 | 8,870.00 | 8,950.00 | 8,520.00 | 8,640.00 | 8,182.68 | 438,005 |
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.