Aroot Co., Ltd. (KOSDAQ:096690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,395.00
-13.00 (-0.92%)
Last updated: Oct 22, 2025, 2:29 PM KST

Aroot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,727.001,727.001,555.001,641.001,641.00-4.98%217,360
Oct 29, 20251,665.001,730.001,614.001,727.001,727.004.04%292,406
Oct 28, 20251,755.001,766.001,605.001,660.001,660.00-2.81%481,954
Oct 27, 20251,839.002,020.001,680.001,708.001,708.00-1.95%5,299,964
Oct 24, 20251,450.001,742.001,450.001,742.001,742.0030.00%740,331
Oct 23, 20251,390.001,394.001,322.001,340.001,340.00-3.53%92,603
Oct 22, 20251,408.001,408.001,367.001,389.001,389.00-1.35%62,353
Oct 21, 20251,436.001,436.001,400.001,408.001,408.00-1.95%51,644
Oct 20, 20251,443.001,454.001,423.001,436.001,436.00-2.11%38,332
Oct 17, 20251,479.001,480.001,443.001,467.001,467.00-0.81%37,779
Oct 16, 20251,463.001,521.001,456.001,479.001,479.001.09%42,744
Oct 15, 20251,500.001,500.001,463.001,463.001,463.00-2.47%48,190
Oct 14, 20251,513.001,539.001,470.001,500.001,500.00-1.96%72,509
Oct 13, 20251,525.001,559.001,520.001,530.001,530.00-0.91%48,966
Oct 10, 20251,571.001,599.001,528.001,544.001,544.00-1.66%60,647
Oct 2, 20251,592.001,600.001,570.001,570.001,570.00-1.32%16,183
Oct 1, 20251,615.001,615.001,570.001,591.001,591.000.32%16,990
Sep 30, 20251,557.001,590.001,557.001,586.001,586.001.86%51,798
Sep 29, 20251,590.001,590.001,526.001,557.001,557.00-2.08%133,190
Sep 26, 20251,606.001,650.001,559.001,590.001,590.00-36,096
Sep 25, 20251,578.001,590.001,544.001,590.001,590.000.82%27,841
Sep 24, 20251,601.001,612.001,543.001,577.001,577.00-1.50%25,856
Sep 23, 20251,699.001,699.001,585.001,601.001,601.00-2.38%78,454
Sep 22, 20251,687.001,703.001,633.001,640.001,640.00-2.50%53,835
Sep 19, 20251,705.001,705.001,668.001,682.001,682.00-1.06%10,698
Sep 18, 20251,695.001,720.001,685.001,700.001,700.000.12%8,632
Sep 17, 20251,695.001,714.001,677.001,698.001,698.000.18%8,366
Sep 16, 20251,710.001,740.001,686.001,695.001,695.00-1.45%17,540
Sep 15, 20251,712.001,749.001,712.001,720.001,720.00-0.29%30,426
Sep 12, 20251,737.001,750.001,705.001,725.001,725.000.41%15,854
Sep 11, 20251,690.001,723.001,667.001,718.001,718.001.96%31,723
Sep 10, 20251,680.001,687.001,656.001,685.001,685.000.30%35,962
Sep 9, 20251,635.001,837.001,634.001,680.001,680.002.88%327,985
Sep 8, 20251,672.001,684.001,633.001,633.001,633.00-2.33%23,756
Sep 5, 20251,690.001,690.001,663.001,672.001,672.00-0.18%14,317
Sep 4, 20251,680.001,680.001,645.001,675.001,675.000.60%10,453
Sep 3, 20251,679.001,689.001,663.001,665.001,665.00-0.83%19,033
Sep 2, 20251,679.001,690.001,655.001,679.001,679.00-1.18%53,000
Sep 1, 20251,735.001,759.001,681.001,699.001,699.00-2.07%21,493
Aug 29, 20251,695.001,740.001,695.001,735.001,735.002.36%32,363
Aug 28, 20251,731.001,749.001,661.001,695.001,695.00-2.08%76,302
Aug 27, 20251,730.001,900.001,695.001,731.001,731.000.06%256,867
Aug 26, 20251,743.001,800.001,729.001,730.001,730.00-0.75%51,532
Aug 25, 20251,789.001,802.001,712.001,743.001,743.00-2.84%48,928
Aug 22, 20251,802.001,802.001,773.001,794.001,794.00-0.44%27,215
Aug 21, 20251,797.001,819.001,780.001,802.001,802.000.28%19,451
Aug 20, 20251,799.001,799.001,736.001,797.001,797.00-0.11%53,623
Aug 19, 20251,820.001,829.001,789.001,799.001,799.000.06%17,237
Aug 18, 20251,807.001,816.001,770.001,798.001,798.00-0.50%58,318
Aug 14, 20251,895.001,918.001,789.001,807.001,807.00-5.09%115,979