ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,870.00 | 8,950.00 | 8,520.00 | 8,640.00 | 8,182.68 | 438,005 |
| 2022-05-19 | 9,050.00 | 9,340.00 | 8,760.00 | 8,760.00 | 8,296.33 | 938,321 |
| 2022-05-18 | 7,730.00 | 9,790.00 | 7,730.00 | 9,250.00 | 8,760.40 | 7,357,829 |
| 2022-05-17 | 7,900.00 | 7,930.00 | 7,680.00 | 7,800.00 | 7,387.15 | 58,770 |
| 2022-05-16 | 7,810.00 | 8,170.00 | 7,700.00 | 8,080.00 | 7,652.32 | 45,559 |
| 2022-05-13 | 7,600.00 | 7,880.00 | 7,550.00 | 7,880.00 | 7,462.91 | 37,285 |
| 2022-05-12 | 7,710.00 | 7,710.00 | 7,470.00 | 7,610.00 | 7,207.20 | 23,166 |
| 2022-05-11 | 7,750.00 | 7,800.00 | 7,590.00 | 7,710.00 | 7,301.91 | 6,204 |
| 2022-05-10 | 7,710.00 | 7,760.00 | 7,510.00 | 7,750.00 | 7,339.79 | 14,843 |
| 2022-05-09 | 7,830.00 | 7,950.00 | 7,780.00 | 7,880.00 | 7,462.91 | 25,778 |
| 2022-05-06 | 7,850.00 | 7,930.00 | 7,650.00 | 7,910.00 | 7,491.32 | 15,477 |
| 2022-05-04 | 7,980.00 | 8,000.00 | 7,830.00 | 7,970.00 | 7,548.15 | 17,633 |
| 2022-05-03 | 8,030.00 | 8,120.00 | 7,810.00 | 8,000.00 | 7,576.56 | 35,352 |
| 2022-05-02 | 7,980.00 | 8,110.00 | 7,800.00 | 8,080.00 | 7,652.32 | 45,136 |
| 2022-04-29 | 7,930.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,557.62 | 13,958 |
| 2022-04-28 | 7,900.00 | 7,950.00 | 7,700.00 | 7,930.00 | 7,510.26 | 19,648 |
| 2022-04-27 | 7,500.00 | 7,890.00 | 7,500.00 | 7,860.00 | 7,443.97 | 22,164 |
| 2022-04-26 | 7,550.00 | 7,710.00 | 7,490.00 | 7,580.00 | 7,178.79 | 16,861 |
| 2022-04-25 | 7,670.00 | 7,670.00 | 7,550.00 | 7,550.00 | 7,150.38 | 15,682 |
| 2022-04-22 | 7,810.00 | 7,810.00 | 7,640.00 | 7,700.00 | 7,292.44 | 17,391 |
| 2022-04-21 | 7,850.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,396.62 | 14,547 |
| 2022-04-20 | 7,810.00 | 7,880.00 | 7,770.00 | 7,850.00 | 7,434.50 | 8,877 |
| 2022-04-19 | 7,530.00 | 7,850.00 | 7,530.00 | 7,850.00 | 7,434.50 | 18,042 |
| 2022-04-18 | 7,810.00 | 7,830.00 | 7,710.00 | 7,770.00 | 7,358.73 | 7,469 |
| 2022-04-15 | 7,900.00 | 7,900.00 | 7,780.00 | 7,810.00 | 7,396.62 | 7,202 |
| 2022-04-14 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,481.85 | 48,068 |
| 2022-04-13 | 7,530.00 | 7,810.00 | 7,530.00 | 7,800.00 | 7,387.15 | 8,872 |
| 2022-04-12 | 7,500.00 | 7,600.00 | 7,500.00 | 7,530.00 | 7,131.44 | 8,108 |
| 2022-04-11 | 7,610.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,235.61 | 9,810 |
| 2022-04-08 | 7,580.00 | 7,650.00 | 7,520.00 | 7,640.00 | 7,235.61 | 19,041 |
| 2022-04-07 | 7,720.00 | 7,740.00 | 7,550.00 | 7,690.00 | 7,282.97 | 48,216 |
| 2022-04-06 | 7,780.00 | 7,820.00 | 7,710.00 | 7,800.00 | 7,387.15 | 19,090 |
| 2022-04-05 | 7,890.00 | 7,900.00 | 7,770.00 | 7,830.00 | 7,415.56 | 26,550 |
| 2022-04-04 | 7,830.00 | 7,870.00 | 7,750.00 | 7,810.00 | 7,396.62 | 11,948 |
| 2022-04-01 | 7,820.00 | 7,840.00 | 7,700.00 | 7,830.00 | 7,415.56 | 23,502 |
| 2022-03-31 | 7,930.00 | 7,940.00 | 7,760.00 | 7,820.00 | 7,406.09 | 29,925 |
| 2022-03-30 | 7,910.00 | 7,950.00 | 7,860.00 | 7,920.00 | 7,500.79 | 9,864 |
| 2022-03-29 | 7,930.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,491.32 | 7,691 |
| 2022-03-28 | 7,920.00 | 7,940.00 | 7,790.00 | 7,930.00 | 7,510.26 | 5,933 |
| 2022-03-25 | 7,940.00 | 7,960.00 | 7,840.00 | 7,880.00 | 7,462.91 | 10,775 |
| 2022-03-24 | 7,990.00 | 7,990.00 | 7,820.00 | 7,920.00 | 7,500.79 | 25,814 |
| 2022-03-23 | 8,150.00 | 8,200.00 | 7,990.00 | 8,050.00 | 7,623.91 | 13,658 |
| 2022-03-22 | 7,980.00 | 8,100.00 | 7,950.00 | 8,090.00 | 7,661.80 | 10,610 |
| 2022-03-21 | 8,180.00 | 8,180.00 | 7,950.00 | 8,040.00 | 7,614.44 | 14,374 |
| 2022-03-18 | 8,010.00 | 8,180.00 | 7,860.00 | 8,180.00 | 7,747.03 | 11,961 |
| 2022-03-17 | 7,960.00 | 8,010.00 | 7,890.00 | 8,000.00 | 7,576.56 | 16,191 |
| 2022-03-16 | 7,870.00 | 7,970.00 | 7,780.00 | 7,890.00 | 7,472.38 | 4,253 |
| 2022-03-15 | 7,880.00 | 7,880.00 | 7,720.00 | 7,780.00 | 7,368.20 | 10,125 |
| 2022-03-14 | 8,100.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,415.56 | 15,780 |
| 2022-03-11 | 8,010.00 | 8,100.00 | 7,910.00 | 8,040.00 | 7,614.44 | 8,661 |
| 2022-03-10 | 8,100.00 | 8,160.00 | 8,010.00 | 8,010.00 | 7,586.03 | 7,998 |
| 2022-03-08 | 7,950.00 | 8,230.00 | 7,870.00 | 8,000.00 | 7,576.56 | 43,062 |
| 2022-03-07 | 8,310.00 | 8,310.00 | 8,030.00 | 8,090.00 | 7,661.80 | 12,511 |
| 2022-03-04 | 8,420.00 | 8,530.00 | 8,260.00 | 8,400.00 | 7,955.39 | 17,929 |
| 2022-03-03 | 8,390.00 | 8,420.00 | 8,250.00 | 8,420.00 | 7,974.33 | 23,284 |
| 2022-03-02 | 8,230.00 | 8,320.00 | 8,200.00 | 8,290.00 | 7,851.21 | 6,845 |
| 2022-02-28 | 8,230.00 | 8,330.00 | 8,060.00 | 8,230.00 | 7,794.39 | 24,277 |
| 2022-02-25 | 8,040.00 | 8,400.00 | 8,040.00 | 8,190.00 | 7,756.50 | 7,669 |
| 2022-02-24 | 8,320.00 | 8,400.00 | 7,990.00 | 8,000.00 | 7,576.56 | 53,471 |
| 2022-02-23 | 8,080.00 | 8,440.00 | 8,080.00 | 8,240.00 | 7,803.86 | 38,055 |
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.