ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,390.00 | 8,490.00 | 8,260.00 | 8,400.00 | 7,864.26 | 16,813 |
| 2021-11-23 | 8,700.00 | 8,970.00 | 8,370.00 | 8,450.00 | 7,911.07 | 34,807 |
| 2021-11-22 | 8,640.00 | 9,010.00 | 8,550.00 | 8,550.00 | 8,004.69 | 85,269 |
| 2021-11-19 | 8,210.00 | 8,910.00 | 8,210.00 | 8,640.00 | 8,088.95 | 96,731 |
| 2021-11-18 | 8,310.00 | 8,390.00 | 8,160.00 | 8,160.00 | 7,639.57 | 29,818 |
| 2021-11-17 | 8,310.00 | 8,370.00 | 8,130.00 | 8,300.00 | 7,770.64 | 51,284 |
| 2021-11-16 | 7,690.00 | 9,270.00 | 7,690.00 | 8,200.00 | 7,677.02 | 529,956 |
| 2021-11-15 | 7,650.00 | 7,790.00 | 7,650.00 | 7,690.00 | 7,199.54 | 4,648 |
| 2021-11-12 | 7,520.00 | 7,690.00 | 7,520.00 | 7,640.00 | 7,152.73 | 3,286 |
| 2021-11-11 | 7,600.00 | 7,670.00 | 7,430.00 | 7,540.00 | 7,059.11 | 8,434 |
| 2021-11-10 | 7,800.00 | 7,850.00 | 7,620.00 | 7,620.00 | 7,134.01 | 7,665 |
| 2021-11-09 | 7,800.00 | 7,870.00 | 7,760.00 | 7,800.00 | 7,302.53 | 6,122 |
| 2021-11-08 | 7,760.00 | 7,910.00 | 7,720.00 | 7,800.00 | 7,302.53 | 18,010 |
| 2021-11-05 | 7,620.00 | 7,820.00 | 7,620.00 | 7,800.00 | 7,302.53 | 9,390 |
| 2021-11-04 | 7,860.00 | 7,920.00 | 7,810.00 | 7,830.00 | 7,330.61 | 13,456 |
| 2021-11-03 | 7,750.00 | 7,860.00 | 7,740.00 | 7,830.00 | 7,330.61 | 12,131 |
| 2021-11-02 | 7,610.00 | 7,790.00 | 7,610.00 | 7,780.00 | 7,283.80 | 6,279 |
| 2021-11-01 | 7,720.00 | 7,810.00 | 7,560.00 | 7,610.00 | 7,124.65 | 31,139 |
| 2021-10-29 | 7,790.00 | 7,890.00 | 7,750.00 | 7,790.00 | 7,293.17 | 5,178 |
| 2021-10-28 | 7,700.00 | 7,850.00 | 7,680.00 | 7,830.00 | 7,330.61 | 4,825 |
| 2021-10-27 | 7,920.00 | 7,960.00 | 7,690.00 | 7,710.00 | 7,218.27 | 17,323 |
| 2021-10-26 | 7,900.00 | 7,990.00 | 7,880.00 | 7,920.00 | 7,414.87 | 7,374 |
| 2021-10-25 | 7,800.00 | 7,980.00 | 7,790.00 | 7,950.00 | 7,442.96 | 4,256 |
| 2021-10-22 | 7,900.00 | 7,950.00 | 7,780.00 | 7,830.00 | 7,330.61 | 9,147 |
| 2021-10-21 | 7,750.00 | 7,870.00 | 7,750.00 | 7,800.00 | 7,302.53 | 3,606 |
| 2021-10-20 | 7,850.00 | 7,860.00 | 7,760.00 | 7,850.00 | 7,349.34 | 7,116 |
| 2021-10-19 | 7,840.00 | 7,930.00 | 7,780.00 | 7,850.00 | 7,349.34 | 5,080 |
| 2021-10-18 | 7,890.00 | 7,900.00 | 7,780.00 | 7,890.00 | 7,386.79 | 1,241 |
| 2021-10-15 | 7,830.00 | 7,890.00 | 7,790.00 | 7,860.00 | 7,358.70 | 7,925 |
| 2021-10-14 | 7,650.00 | 7,900.00 | 7,650.00 | 7,830.00 | 7,330.61 | 11,129 |
← NewerPage 21 of 21 · 1,230 trading days
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.