Skip to main content
logo
Aroot Co., Ltd. (KOSDAQ:096690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,997.00
-23.00 (-1.14%)
Last updated: Aug 7, 2025

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 23, 20251,020.221,024.54937.30948.12--6.74%119,009
May 22, 20251,013.011,025.98973.351,016.61-1.44%137,393
May 21, 20251,085.111,117.55985.611,002.19--11.58%672,245
May 20, 20251,157.211,178.841,102.411,133.41--2.06%123,575
May 19, 20251,165.861,165.861,108.901,157.21--0.74%128,361
May 16, 20251,159.371,170.181,125.481,165.86--0.37%29,119
May 15, 20251,168.021,175.231,165.141,170.18-0.19%37,454
May 14, 20251,160.811,178.841,153.601,168.02-0.62%94,850
May 13, 20251,168.741,168.741,139.181,160.81-1.19%59,865
May 12, 20251,121.161,158.651,121.161,147.11-2.58%33,657
May 9, 20251,130.531,142.061,103.131,118.27--1.08%11,095
May 8, 20251,131.971,151.441,118.991,130.53--0.13%26,481
May 7, 20251,125.481,166.581,082.221,131.97-0.58%72,049
May 2, 20251,131.971,188.931,095.921,125.48-0.58%43,984