ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,180.00 | 8,190.00 | 8,090.00 | 8,130.00 | 7,699.68 | 17,802 |
| 2022-02-21 | 8,150.00 | 8,330.00 | 8,090.00 | 8,230.00 | 7,794.39 | 25,020 |
| 2022-02-18 | 7,980.00 | 8,170.00 | 7,840.00 | 8,150.00 | 7,718.62 | 40,412 |
| 2022-02-17 | 7,750.00 | 8,050.00 | 7,680.00 | 8,000.00 | 7,576.56 | 52,511 |
| 2022-02-16 | 7,600.00 | 7,690.00 | 7,400.00 | 7,670.00 | 7,264.03 | 26,946 |
| 2022-02-15 | 7,450.00 | 7,670.00 | 7,330.00 | 7,380.00 | 6,989.38 | 29,991 |
| 2022-02-14 | 7,520.00 | 7,620.00 | 7,400.00 | 7,450.00 | 7,055.67 | 55,566 |
| 2022-02-11 | 7,880.00 | 7,880.00 | 7,560.00 | 7,690.00 | 7,282.97 | 51,895 |
| 2022-02-10 | 7,860.00 | 7,990.00 | 7,750.00 | 7,900.00 | 7,481.85 | 47,254 |
| 2022-02-09 | 7,940.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,481.85 | 22,096 |
| 2022-02-08 | 8,150.00 | 8,280.00 | 7,660.00 | 7,870.00 | 7,453.44 | 126,307 |
| 2022-02-07 | 8,360.00 | 8,360.00 | 8,040.00 | 8,200.00 | 7,765.97 | 13,683 |
| 2022-02-04 | 8,170.00 | 8,290.00 | 8,070.00 | 8,280.00 | 7,841.74 | 27,268 |
| 2022-02-03 | 8,250.00 | 8,330.00 | 8,110.00 | 8,130.00 | 7,699.68 | 34,766 |
| 2022-01-28 | 8,110.00 | 8,230.00 | 7,740.00 | 8,190.00 | 7,756.50 | 38,661 |
| 2022-01-27 | 8,060.00 | 8,130.00 | 7,500.00 | 8,040.00 | 7,614.44 | 68,371 |
| 2022-01-26 | 7,820.00 | 8,050.00 | 7,810.00 | 7,980.00 | 7,557.62 | 24,368 |
| 2022-01-25 | 8,130.00 | 8,160.00 | 7,680.00 | 7,900.00 | 7,481.85 | 59,955 |
| 2022-01-24 | 8,350.00 | 8,470.00 | 8,050.00 | 8,090.00 | 7,661.80 | 65,539 |
| 2022-01-21 | 8,790.00 | 8,900.00 | 8,460.00 | 8,510.00 | 8,059.56 | 41,029 |
| 2022-01-20 | 8,450.00 | 8,790.00 | 8,450.00 | 8,790.00 | 8,324.74 | 27,417 |
| 2022-01-19 | 8,410.00 | 8,660.00 | 8,410.00 | 8,520.00 | 8,069.04 | 30,939 |
| 2022-01-18 | 8,830.00 | 9,080.00 | 8,490.00 | 8,510.00 | 8,059.56 | 85,091 |
| 2022-01-17 | 9,280.00 | 9,300.00 | 8,750.00 | 8,830.00 | 8,362.63 | 186,416 |
| 2022-01-14 | 9,280.00 | 9,630.00 | 9,080.00 | 9,280.00 | 8,788.81 | 236,100 |
| 2022-01-13 | 9,310.00 | 9,350.00 | 9,080.00 | 9,230.00 | 8,741.46 | 71,171 |
| 2022-01-12 | 9,200.00 | 9,570.00 | 9,080.00 | 9,180.00 | 8,694.10 | 230,193 |
| 2022-01-11 | 9,650.00 | 9,800.00 | 8,910.00 | 9,100.00 | 8,618.34 | 309,048 |
| 2022-01-10 | 9,100.00 | 9,140.00 | 8,740.00 | 9,040.00 | 8,561.51 | 80,274 |
| 2022-01-07 | 8,770.00 | 9,130.00 | 8,770.00 | 9,070.00 | 8,589.92 | 46,834 |
| 2022-01-06 | 8,800.00 | 9,260.00 | 8,750.00 | 8,750.00 | 8,286.86 | 121,317 |
| 2022-01-05 | 9,120.00 | 9,300.00 | 9,000.00 | 9,020.00 | 8,542.57 | 86,759 |
| 2022-01-04 | 9,320.00 | 9,620.00 | 9,210.00 | 9,220.00 | 8,731.98 | 336,257 |
| 2022-01-03 | 8,830.00 | 9,420.00 | 8,830.00 | 9,250.00 | 8,760.40 | 466,495 |
| 2021-12-30 | 8,690.00 | 8,850.00 | 8,630.00 | 8,820.00 | 8,353.16 | 24,882 |
| 2021-12-29 | 8,730.00 | 8,800.00 | 8,610.00 | 8,760.00 | 8,296.33 | 22,914 |
| 2021-12-28 | 8,950.00 | 8,960.00 | 8,710.00 | 8,730.00 | 8,173.21 | 36,550 |
| 2021-12-27 | 8,800.00 | 8,930.00 | 8,760.00 | 8,930.00 | 8,360.46 | 56,275 |
| 2021-12-24 | 8,760.00 | 8,870.00 | 8,610.00 | 8,800.00 | 8,238.75 | 76,466 |
| 2021-12-23 | 8,600.00 | 8,750.00 | 8,570.00 | 8,600.00 | 8,051.50 | 43,228 |
| 2021-12-22 | 8,790.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,957.88 | 32,866 |
| 2021-12-21 | 8,610.00 | 8,720.00 | 8,510.00 | 8,650.00 | 8,098.32 | 27,331 |
| 2021-12-20 | 8,540.00 | 8,780.00 | 8,510.00 | 8,600.00 | 8,051.50 | 50,800 |
| 2021-12-17 | 8,400.00 | 8,630.00 | 8,300.00 | 8,590.00 | 8,042.14 | 57,139 |
| 2021-12-16 | 8,380.00 | 8,440.00 | 8,220.00 | 8,330.00 | 7,798.72 | 19,705 |
| 2021-12-15 | 8,390.00 | 8,390.00 | 8,190.00 | 8,320.00 | 7,789.36 | 32,495 |
| 2021-12-14 | 8,360.00 | 8,440.00 | 8,250.00 | 8,370.00 | 7,836.17 | 35,443 |
| 2021-12-13 | 8,320.00 | 8,450.00 | 8,220.00 | 8,400.00 | 7,864.26 | 12,331 |
| 2021-12-10 | 8,420.00 | 8,450.00 | 8,160.00 | 8,320.00 | 7,789.36 | 26,795 |
| 2021-12-09 | 8,480.00 | 8,480.00 | 8,370.00 | 8,450.00 | 7,911.07 | 6,892 |
| 2021-12-08 | 8,790.00 | 9,040.00 | 8,430.00 | 8,490.00 | 7,948.52 | 48,032 |
| 2021-12-07 | 8,290.00 | 8,820.00 | 8,230.00 | 8,740.00 | 8,182.58 | 55,853 |
| 2021-12-06 | 8,180.00 | 8,350.00 | 8,100.00 | 8,290.00 | 7,761.28 | 5,103 |
| 2021-12-03 | 8,300.00 | 8,300.00 | 8,150.00 | 8,180.00 | 7,658.29 | 4,380 |
| 2021-12-02 | 7,810.00 | 8,190.00 | 7,780.00 | 8,140.00 | 7,620.84 | 18,068 |
| 2021-12-01 | 7,510.00 | 7,950.00 | 7,500.00 | 7,810.00 | 7,311.89 | 26,661 |
| 2021-11-30 | 7,840.00 | 7,940.00 | 7,600.00 | 7,600.00 | 7,115.28 | 17,934 |
| 2021-11-29 | 7,820.00 | 7,930.00 | 7,500.00 | 7,920.00 | 7,414.87 | 11,535 |
| 2021-11-26 | 8,180.00 | 8,190.00 | 7,920.00 | 8,040.00 | 7,527.22 | 17,126 |
| 2021-11-25 | 8,300.00 | 8,350.00 | 8,100.00 | 8,240.00 | 7,714.46 | 34,422 |
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.