Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 1,128.00
-56.00 (-4.73%)
At close: Apr 2, 2026
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,184.00 | 1,196.00 | 1,112.00 | 1,128.00 | 1,128.00 | -4.73% | 49,743 |
| Apr 1, 2026 | 1,140.00 | 1,190.00 | 1,136.00 | 1,184.00 | 1,184.00 | 3.86% | 59,457 |
| Mar 31, 2026 | 1,162.00 | 1,162.00 | 1,111.00 | 1,140.00 | 1,140.00 | -1.89% | 151,405 |
| Mar 30, 2026 | 1,167.00 | 1,176.00 | 1,140.00 | 1,162.00 | 1,162.00 | -1.36% | 40,231 |
| Mar 27, 2026 | 1,166.00 | 1,178.00 | 1,140.00 | 1,178.00 | 1,178.00 | 1.03% | 32,815 |
| Mar 26, 2026 | 1,186.00 | 1,234.00 | 1,150.00 | 1,166.00 | 1,166.00 | -0.77% | 159,639 |
| Mar 25, 2026 | 1,143.00 | 1,190.00 | 1,126.00 | 1,175.00 | 1,175.00 | 3.16% | 79,650 |
| Mar 24, 2026 | 1,114.00 | 1,148.00 | 1,109.00 | 1,139.00 | 1,139.00 | 2.24% | 80,659 |
| Mar 23, 2026 | 1,159.00 | 1,159.00 | 1,073.00 | 1,114.00 | 1,114.00 | -1.42% | 183,118 |
| Mar 20, 2026 | 1,159.00 | 1,173.00 | 1,110.00 | 1,130.00 | 1,130.00 | - | 131,518 |
| Mar 19, 2026 | 1,166.00 | 1,166.00 | 1,128.00 | 1,130.00 | 1,130.00 | -3.09% | 254,817 |
| Mar 18, 2026 | 1,191.00 | 1,216.00 | 1,162.00 | 1,166.00 | 1,166.00 | -1.52% | 179,017 |
| Mar 17, 2026 | 1,202.00 | 1,436.00 | 1,160.00 | 1,184.00 | 1,184.00 | -1.00% | 713,203 |
| Mar 16, 2026 | 1,221.00 | 1,269.00 | 1,127.00 | 1,196.00 | 1,196.00 | -1.97% | 600,339 |
| Mar 13, 2026 | 1,240.00 | 1,297.00 | 1,034.00 | 1,220.00 | 1,220.00 | -12.98% | 1,653,274 |
| Mar 12, 2026 | 1,395.00 | 1,420.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.57% | 33,900 |
| Mar 11, 2026 | 1,405.00 | 1,440.00 | 1,390.00 | 1,394.00 | 1,394.00 | -0.92% | 51,628 |
| Mar 10, 2026 | 1,402.00 | 1,440.00 | 1,395.00 | 1,407.00 | 1,407.00 | 1.30% | 62,149 |
| Mar 9, 2026 | 1,420.00 | 1,436.00 | 1,321.00 | 1,389.00 | 1,389.00 | -2.18% | 117,840 |
| Mar 6, 2026 | 1,410.00 | 1,442.00 | 1,401.00 | 1,420.00 | 1,420.00 | 0.71% | 38,328 |
| Mar 5, 2026 | 1,440.00 | 1,440.00 | 1,351.00 | 1,410.00 | 1,410.00 | 8.29% | 49,829 |
| Mar 4, 2026 | 1,475.00 | 1,475.00 | 1,302.00 | 1,302.00 | 1,302.00 | -12.56% | 204,659 |
| Mar 3, 2026 | 1,530.00 | 1,530.00 | 1,466.00 | 1,489.00 | 1,489.00 | -3.75% | 151,610 |
| Feb 27, 2026 | 1,623.00 | 1,669.00 | 1,540.00 | 1,547.00 | 1,547.00 | -4.21% | 163,332 |
| Feb 26, 2026 | 1,631.00 | 1,647.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.92% | 76,464 |
| Feb 25, 2026 | 1,709.00 | 1,709.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.98% | 84,949 |
| Feb 24, 2026 | 1,641.00 | 1,698.00 | 1,620.00 | 1,680.00 | 1,680.00 | 2.38% | 100,582 |
| Feb 23, 2026 | 1,637.00 | 1,685.00 | 1,615.00 | 1,641.00 | 1,641.00 | 1.30% | 58,162 |
| Feb 20, 2026 | 1,678.00 | 1,694.00 | 1,610.00 | 1,620.00 | 1,620.00 | -3.40% | 154,436 |
| Feb 19, 2026 | 1,701.00 | 1,735.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.41% | 87,574 |
| Feb 13, 2026 | 1,743.00 | 1,752.00 | 1,650.00 | 1,701.00 | 1,701.00 | -3.08% | 210,024 |
| Feb 12, 2026 | 1,786.00 | 1,786.00 | 1,735.00 | 1,755.00 | 1,755.00 | -1.74% | 120,899 |
| Feb 11, 2026 | 1,779.00 | 1,900.00 | 1,750.00 | 1,786.00 | 1,786.00 | 0.39% | 320,317 |
| Feb 10, 2026 | 1,771.00 | 1,814.00 | 1,730.00 | 1,779.00 | 1,779.00 | 1.37% | 157,683 |
| Feb 9, 2026 | 1,840.00 | 1,840.00 | 1,740.00 | 1,755.00 | 1,755.00 | -3.52% | 271,229 |
| Feb 6, 2026 | 1,837.00 | 1,837.00 | 1,740.00 | 1,819.00 | 1,819.00 | -1.36% | 103,903 |
| Feb 5, 2026 | 1,901.00 | 1,901.00 | 1,816.00 | 1,844.00 | 1,844.00 | -2.95% | 213,405 |
| Feb 4, 2026 | 1,803.00 | 1,958.00 | 1,790.00 | 1,900.00 | 1,900.00 | 5.50% | 618,673 |
| Feb 3, 2026 | 1,897.00 | 1,923.00 | 1,709.00 | 1,801.00 | 1,801.00 | 0.06% | 749,431 |
| Feb 2, 2026 | 2,000.00 | 2,210.00 | 1,780.00 | 1,800.00 | 1,800.00 | 5.88% | 7,913,675 |
| Jan 30, 2026 | 1,720.00 | 1,724.00 | 1,630.00 | 1,700.00 | 1,700.00 | -0.35% | 87,072 |
| Jan 29, 2026 | 1,726.00 | 1,752.00 | 1,640.00 | 1,706.00 | 1,706.00 | -1.04% | 35,786 |
| Jan 28, 2026 | 1,695.00 | 1,741.00 | 1,670.00 | 1,724.00 | 1,724.00 | 1.71% | 66,959 |
| Jan 27, 2026 | 1,760.00 | 1,770.00 | 1,683.00 | 1,695.00 | 1,695.00 | -4.29% | 57,768 |
| Jan 26, 2026 | 1,599.00 | 1,844.00 | 1,599.00 | 1,771.00 | 1,771.00 | 10.76% | 418,695 |
| Jan 23, 2026 | 1,592.00 | 1,600.00 | 1,550.00 | 1,599.00 | 1,599.00 | 1.52% | 46,087 |
| Jan 22, 2026 | 1,603.00 | 1,622.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.75% | 38,168 |
| Jan 21, 2026 | 1,612.00 | 1,617.00 | 1,570.00 | 1,603.00 | 1,603.00 | -0.56% | 36,838 |
| Jan 20, 2026 | 1,639.00 | 1,639.00 | 1,585.00 | 1,612.00 | 1,612.00 | 0.50% | 59,019 |
| Jan 19, 2026 | 1,589.00 | 1,630.00 | 1,586.00 | 1,604.00 | 1,604.00 | 0.94% | 38,626 |