Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 1,599.00
+24.00 (1.52%)
At close: Jan 23, 2026
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,687.00 | 1,688.00 | 1,584.00 | 1,589.00 | 1,589.00 | -5.81% | 154,524 |
| Jan 15, 2026 | 1,730.00 | 1,730.00 | 1,598.00 | 1,687.00 | 1,687.00 | -2.49% | 115,795 |
| Jan 14, 2026 | 1,752.00 | 1,799.00 | 1,640.00 | 1,730.00 | 1,730.00 | -1.26% | 72,396 |
| Jan 13, 2026 | 1,843.00 | 1,848.00 | 1,697.00 | 1,752.00 | 1,752.00 | -4.94% | 159,045 |
| Jan 12, 2026 | 1,832.00 | 1,870.00 | 1,810.00 | 1,843.00 | 1,843.00 | 0.60% | 52,431 |
| Jan 9, 2026 | 1,800.00 | 1,836.00 | 1,695.00 | 1,832.00 | 1,832.00 | 1.78% | 61,790 |
| Jan 8, 2026 | 1,850.00 | 1,850.00 | 1,769.00 | 1,800.00 | 1,800.00 | -1.37% | 25,525 |
| Jan 7, 2026 | 1,860.00 | 1,873.00 | 1,818.00 | 1,825.00 | 1,825.00 | -1.88% | 40,347 |
| Jan 6, 2026 | 1,895.00 | 1,909.00 | 1,800.00 | 1,860.00 | 1,860.00 | -1.85% | 82,633 |
| Jan 5, 2026 | 1,908.00 | 1,919.00 | 1,860.00 | 1,895.00 | 1,895.00 | -1.30% | 29,932 |
| Jan 2, 2026 | 1,936.00 | 1,969.00 | 1,898.00 | 1,920.00 | 1,920.00 | -0.52% | 33,469 |
| Dec 30, 2025 | 1,900.00 | 1,944.00 | 1,886.00 | 1,930.00 | 1,930.00 | 1.05% | 15,056 |
| Dec 29, 2025 | 1,850.00 | 1,939.00 | 1,850.00 | 1,910.00 | 1,910.00 | 1.33% | 41,240 |
| Dec 26, 2025 | 1,916.00 | 1,973.00 | 1,850.00 | 1,885.00 | 1,885.00 | -2.33% | 38,365 |
| Dec 24, 2025 | 1,955.00 | 1,982.00 | 1,915.00 | 1,930.00 | 1,930.00 | -1.28% | 21,697 |
| Dec 23, 2025 | 1,940.00 | 1,955.00 | 1,884.00 | 1,955.00 | 1,955.00 | 1.82% | 56,475 |
| Dec 22, 2025 | 1,909.00 | 1,940.00 | 1,903.00 | 1,920.00 | 1,920.00 | -0.26% | 29,048 |
| Dec 19, 2025 | 1,939.00 | 1,950.00 | 1,919.00 | 1,925.00 | 1,925.00 | -0.72% | 14,556 |
| Dec 18, 2025 | 1,918.00 | 2,085.00 | 1,878.00 | 1,939.00 | 1,939.00 | - | 15,974 |
| Dec 17, 2025 | 1,957.00 | 1,965.00 | 1,900.00 | 1,939.00 | 1,939.00 | -0.92% | 35,401 |
| Dec 16, 2025 | 1,907.00 | 1,961.00 | 1,889.00 | 1,957.00 | 1,957.00 | 2.62% | 32,178 |
| Dec 15, 2025 | 1,970.00 | 1,988.00 | 1,907.00 | 1,907.00 | 1,907.00 | -4.17% | 53,880 |
| Dec 12, 2025 | 2,050.00 | 2,085.00 | 1,945.00 | 1,990.00 | 1,990.00 | -2.93% | 107,594 |
| Dec 11, 2025 | 2,140.00 | 2,140.00 | 2,010.00 | 2,050.00 | 2,050.00 | -2.15% | 45,728 |
| Dec 10, 2025 | 2,160.00 | 2,170.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.48% | 68,868 |
| Dec 9, 2025 | 2,120.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,105.00 | 0.72% | 49,668 |
| Dec 8, 2025 | 2,125.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.88% | 141,863 |
| Dec 5, 2025 | 2,000.00 | 2,130.00 | 1,981.00 | 2,130.00 | 2,130.00 | 6.77% | 208,584 |
| Dec 4, 2025 | 1,961.00 | 1,995.00 | 1,925.00 | 1,995.00 | 1,995.00 | 1.79% | 78,139 |
| Dec 3, 2025 | 1,920.00 | 1,960.00 | 1,895.00 | 1,960.00 | 1,960.00 | 2.78% | 86,614 |
| Dec 2, 2025 | 1,853.00 | 1,910.00 | 1,841.00 | 1,907.00 | 1,907.00 | 3.14% | 114,831 |
| Dec 1, 2025 | 1,841.00 | 1,854.00 | 1,830.00 | 1,849.00 | 1,849.00 | 0.43% | 48,791 |
| Nov 28, 2025 | 1,810.00 | 1,848.00 | 1,809.00 | 1,841.00 | 1,841.00 | 1.71% | 37,745 |
| Nov 27, 2025 | 1,810.00 | 1,845.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.17% | 35,171 |
| Nov 26, 2025 | 1,830.00 | 1,880.00 | 1,803.00 | 1,807.00 | 1,807.00 | -1.26% | 31,661 |
| Nov 25, 2025 | 1,875.00 | 1,875.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.11% | 60,581 |
| Nov 24, 2025 | 1,820.00 | 1,839.00 | 1,800.00 | 1,828.00 | 1,828.00 | 0.16% | 72,474 |
| Nov 21, 2025 | 1,842.00 | 1,850.00 | 1,812.00 | 1,825.00 | 1,825.00 | -0.92% | 39,955 |
| Nov 20, 2025 | 1,853.00 | 1,865.00 | 1,820.00 | 1,842.00 | 1,842.00 | 0.66% | 66,730 |
| Nov 19, 2025 | 1,832.00 | 1,848.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.55% | 47,620 |