Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 1,570.00
-21.00 (-1.32%)
Last updated: Oct 2, 2025, 9:00 AM KST
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,571.00 | 1,599.00 | 1,528.00 | 1,544.00 | 1,544.00 | -1.66% | 60,647 |
| Oct 2, 2025 | 1,592.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.32% | 16,183 |
| Oct 1, 2025 | 1,615.00 | 1,615.00 | 1,570.00 | 1,591.00 | 1,591.00 | 0.32% | 16,990 |
| Sep 30, 2025 | 1,557.00 | 1,590.00 | 1,557.00 | 1,586.00 | 1,586.00 | 1.86% | 51,798 |
| Sep 29, 2025 | 1,590.00 | 1,590.00 | 1,526.00 | 1,557.00 | 1,557.00 | -2.08% | 133,190 |
| Sep 26, 2025 | 1,606.00 | 1,650.00 | 1,559.00 | 1,590.00 | 1,590.00 | - | 36,096 |
| Sep 25, 2025 | 1,578.00 | 1,590.00 | 1,544.00 | 1,590.00 | 1,590.00 | 0.82% | 27,841 |
| Sep 24, 2025 | 1,601.00 | 1,612.00 | 1,543.00 | 1,577.00 | 1,577.00 | -1.50% | 25,856 |
| Sep 23, 2025 | 1,699.00 | 1,699.00 | 1,585.00 | 1,601.00 | 1,601.00 | -2.38% | 78,454 |
| Sep 22, 2025 | 1,687.00 | 1,703.00 | 1,633.00 | 1,640.00 | 1,640.00 | -2.50% | 53,835 |
| Sep 19, 2025 | 1,705.00 | 1,705.00 | 1,668.00 | 1,682.00 | 1,682.00 | -1.06% | 10,698 |
| Sep 18, 2025 | 1,695.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.12% | 8,632 |
| Sep 17, 2025 | 1,695.00 | 1,714.00 | 1,677.00 | 1,698.00 | 1,698.00 | 0.18% | 8,366 |
| Sep 16, 2025 | 1,710.00 | 1,740.00 | 1,686.00 | 1,695.00 | 1,695.00 | -1.45% | 17,540 |
| Sep 15, 2025 | 1,712.00 | 1,749.00 | 1,712.00 | 1,720.00 | 1,720.00 | -0.29% | 30,426 |
| Sep 12, 2025 | 1,737.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.41% | 15,854 |
| Sep 11, 2025 | 1,690.00 | 1,723.00 | 1,667.00 | 1,718.00 | 1,718.00 | 1.96% | 31,723 |
| Sep 10, 2025 | 1,680.00 | 1,687.00 | 1,656.00 | 1,685.00 | 1,685.00 | 0.30% | 35,962 |
| Sep 9, 2025 | 1,635.00 | 1,837.00 | 1,634.00 | 1,680.00 | 1,680.00 | 2.88% | 327,985 |
| Sep 8, 2025 | 1,672.00 | 1,684.00 | 1,633.00 | 1,633.00 | 1,633.00 | -2.33% | 23,756 |
| Sep 5, 2025 | 1,690.00 | 1,690.00 | 1,663.00 | 1,672.00 | 1,672.00 | -0.18% | 14,317 |
| Sep 4, 2025 | 1,680.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 0.60% | 10,453 |
| Sep 3, 2025 | 1,679.00 | 1,689.00 | 1,663.00 | 1,665.00 | 1,665.00 | -0.83% | 19,033 |
| Sep 2, 2025 | 1,679.00 | 1,690.00 | 1,655.00 | 1,679.00 | 1,679.00 | -1.18% | 53,000 |
| Sep 1, 2025 | 1,735.00 | 1,759.00 | 1,681.00 | 1,699.00 | 1,699.00 | -2.07% | 21,493 |
| Aug 29, 2025 | 1,695.00 | 1,740.00 | 1,695.00 | 1,735.00 | 1,735.00 | 2.36% | 32,363 |
| Aug 28, 2025 | 1,731.00 | 1,749.00 | 1,661.00 | 1,695.00 | 1,695.00 | -2.08% | 76,302 |
| Aug 27, 2025 | 1,730.00 | 1,900.00 | 1,695.00 | 1,731.00 | 1,731.00 | 0.06% | 256,867 |
| Aug 26, 2025 | 1,743.00 | 1,800.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.75% | 51,532 |
| Aug 25, 2025 | 1,789.00 | 1,802.00 | 1,712.00 | 1,743.00 | 1,743.00 | -2.84% | 48,928 |
| Aug 22, 2025 | 1,802.00 | 1,802.00 | 1,773.00 | 1,794.00 | 1,794.00 | -0.44% | 27,215 |
| Aug 21, 2025 | 1,797.00 | 1,819.00 | 1,780.00 | 1,802.00 | 1,802.00 | 0.28% | 19,451 |
| Aug 20, 2025 | 1,799.00 | 1,799.00 | 1,736.00 | 1,797.00 | 1,797.00 | -0.11% | 53,623 |
| Aug 19, 2025 | 1,820.00 | 1,829.00 | 1,789.00 | 1,799.00 | 1,799.00 | 0.06% | 17,237 |
| Aug 18, 2025 | 1,807.00 | 1,816.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.50% | 58,318 |
| Aug 14, 2025 | 1,895.00 | 1,918.00 | 1,789.00 | 1,807.00 | 1,807.00 | -5.09% | 115,979 |
| Aug 13, 2025 | 1,920.00 | 1,950.00 | 1,893.00 | 1,904.00 | 1,904.00 | -0.05% | 43,852 |
| Aug 12, 2025 | 1,983.00 | 1,985.00 | 1,903.00 | 1,905.00 | 1,905.00 | -3.93% | 139,688 |
| Aug 11, 2025 | 1,996.00 | 2,035.00 | 1,982.00 | 1,983.00 | 1,983.00 | -1.10% | 50,441 |
| Aug 8, 2025 | 2,005.00 | 2,025.00 | 1,995.00 | 2,005.00 | 2,005.00 | - | 27,242 |
| Aug 7, 2025 | 2,020.00 | 2,025.00 | 1,992.00 | 2,005.00 | 2,005.00 | -0.74% | 32,450 |
| Aug 6, 2025 | 1,996.00 | 2,025.00 | 1,996.00 | 2,020.00 | 2,020.00 | - | 31,513 |
| Aug 5, 2025 | 2,005.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 24,875 |
| Aug 4, 2025 | 2,020.00 | 2,035.00 | 1,983.00 | 2,030.00 | 2,030.00 | -0.25% | 27,282 |
| Aug 1, 2025 | 2,095.00 | 2,095.00 | 1,996.00 | 2,035.00 | 2,035.00 | -0.97% | 67,548 |
| Jul 31, 2025 | 2,060.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.96% | 40,162 |
| Jul 30, 2025 | 2,025.00 | 2,075.00 | 2,025.00 | 2,075.00 | 2,075.00 | 1.22% | 29,468 |
| Jul 29, 2025 | 2,050.00 | 2,085.00 | 2,015.00 | 2,050.00 | 2,050.00 | - | 27,072 |
| Jul 28, 2025 | 1,991.00 | 2,100.00 | 1,990.00 | 2,050.00 | 2,050.00 | 2.24% | 184,774 |
| Jul 25, 2025 | 1,991.00 | 2,015.00 | 1,981.00 | 2,005.00 | 2,005.00 | 0.70% | 29,133 |