Skip to main content
logo
Aroot Co., Ltd. (KOSDAQ:096690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,794.00
-8.00 (-0.44%)
At close: Aug 22, 2025, 3:30 PM KST

Aroot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,731.001,749.001,661.001,695.00--2.08%81,176
Aug 27, 20251,730.001,900.001,695.001,731.00-0.06%256,867
Aug 26, 20251,743.001,800.001,729.001,730.00--0.75%51,532
Aug 25, 20251,789.001,802.001,712.001,743.00--2.84%48,928
Aug 22, 20251,802.001,802.001,773.001,794.00--0.44%27,215
Aug 21, 20251,797.001,819.001,780.001,802.00-0.28%19,451
Aug 20, 20251,799.001,799.001,736.001,797.00--0.11%53,623
Aug 19, 20251,820.001,829.001,789.001,799.00-0.06%17,237
Aug 18, 20251,807.001,816.001,770.001,798.00--0.50%58,318
Aug 14, 20251,895.001,918.001,789.001,807.00--5.09%115,979
Aug 13, 20251,920.001,950.001,893.001,904.00--0.05%43,852
Aug 12, 20251,983.001,985.001,903.001,905.00--3.93%139,688
Aug 11, 20251,996.002,035.001,982.001,983.00--1.10%50,441
Aug 8, 20252,005.002,025.001,995.002,005.00--27,242
Aug 7, 20252,020.002,025.001,992.002,005.00--0.74%32,450
Aug 6, 20251,996.002,025.001,996.002,020.00--31,513
Aug 5, 20252,005.002,070.002,005.002,020.00--0.49%24,875
Aug 4, 20252,020.002,035.001,983.002,030.00--0.25%27,282
Aug 1, 20252,095.002,095.001,996.002,035.00--0.97%67,548
Jul 31, 20252,060.002,095.002,040.002,055.00--0.96%40,162
Jul 30, 20252,025.002,075.002,025.002,075.00-1.22%29,468
Jul 29, 20252,050.002,085.002,015.002,050.00--27,072
Jul 28, 20251,991.002,100.001,990.002,050.00-2.24%184,774
Jul 25, 20251,991.002,015.001,981.002,005.00-0.70%29,133
Jul 24, 20252,045.002,045.001,980.001,991.00--0.70%45,247
Jul 23, 20252,010.002,010.001,991.002,005.00--0.25%30,181
Jul 22, 20252,025.002,080.001,994.002,010.00--1.47%72,335
Jul 21, 20252,055.002,080.001,990.002,040.00--2.16%184,525
Jul 18, 20252,070.002,125.002,030.002,085.00-0.24%85,749
Jul 17, 20252,120.002,165.002,045.002,080.00--1.89%165,505
Jul 16, 20252,110.002,120.002,015.002,120.00-0.95%74,041
Jul 15, 20252,120.002,145.001,981.002,100.00-0.48%85,083
Jul 14, 20252,095.002,150.002,045.002,090.00--0.48%163,453
Jul 11, 20252,210.002,210.002,020.002,100.00--4.98%448,462
Jul 10, 20252,250.002,470.002,000.002,210.00-16.31%855,767
Jun 17, 20251,897.361,909.841,775.311,900.14-0.66%61,021
Jun 16, 20251,955.611,955.611,848.821,887.65--2.37%83,268
Jun 13, 20252,027.742,044.381,916.781,933.42--4.65%47,730
Jun 12, 20252,134.532,147.012,009.712,027.74--1.68%49,560
Jun 11, 20252,092.922,112.342,038.832,062.41--1.46%41,213
Jun 10, 20252,149.792,188.622,058.252,092.92-87.40%45,635
Jun 9, 20251,085.111,149.271,085.111,116.83-2.24%134,416
Jun 5, 20251,085.111,121.161,077.901,092.32-0.33%113,036
Jun 4, 20251,152.881,152.881,062.751,088.71-1.14%196,704
Jun 2, 20251,124.761,124.761,038.241,076.45--3.37%215,865
May 30, 20251,146.391,150.721,067.081,113.95--1.53%317,798
May 29, 20251,001.471,186.051,001.471,131.25-11.51%1,642,596
May 28, 20251,002.911,031.03958.931,014.45-0.29%89,270
May 27, 2025974.791,018.05973.351,011.56-3.31%137,289
May 26, 2025946.67979.12890.44979.12-3.27%123,278