Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 7,100.00
+1,390.00 (24.34%)
At close: Aug 11, 2026
Aroot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,700.00 | 7,400.00 | 5,590.00 | 7,100.00 | 7,100.00 | 24.34% | 70,696 |
| Aug 10, 2026 | 5,650.00 | 5,710.00 | 5,400.00 | 5,710.00 | 5,710.00 | 1.06% | 4,439 |
| Aug 7, 2026 | 5,510.00 | 5,700.00 | 5,320.00 | 5,650.00 | 5,650.00 | 1.25% | 6,555 |
| Aug 6, 2026 | 5,480.00 | 5,620.00 | 5,400.00 | 5,580.00 | 5,580.00 | 2.20% | 6,848 |
| Aug 5, 2026 | 5,510.00 | 5,620.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.09% | 5,241 |
| Aug 4, 2026 | 5,310.00 | 5,520.00 | 5,310.00 | 5,520.00 | 5,520.00 | 3.95% | 5,473 |
| Aug 3, 2026 | 5,380.00 | 5,380.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.19% | 902 |
| Jul 31, 2026 | 5,390.00 | 5,390.00 | 5,000.00 | 5,300.00 | 5,300.00 | 3.92% | 9,871 |
| Jul 30, 2026 | 5,570.00 | 5,570.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.97% | 946 |
| Jul 29, 2026 | 5,380.00 | 5,380.00 | 4,960.00 | 5,150.00 | 5,150.00 | 0.98% | 10,037 |
| Jul 28, 2026 | 5,240.00 | 5,380.00 | 5,040.00 | 5,100.00 | 5,100.00 | -3.41% | 1,432 |
| Jul 27, 2026 | 5,400.00 | 5,400.00 | 5,140.00 | 5,280.00 | 5,280.00 | 2.72% | 4,107 |
| Jul 24, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1.98% | 2,095 |
| Jul 23, 2026 | 5,090.00 | 5,090.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.18% | 2,633 |
| Jul 22, 2026 | 5,100.00 | 5,290.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 1,797 |
| Jul 21, 2026 | 5,040.00 | 5,170.00 | 4,940.00 | 5,100.00 | 5,100.00 | 1.19% | 4,460 |
| Jul 20, 2026 | 4,855.00 | 5,340.00 | 4,855.00 | 5,040.00 | 5,040.00 | -3.08% | 4,579 |
| Jul 16, 2026 | 5,460.00 | 5,460.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.95% | 2,279 |
| Jul 15, 2026 | 5,150.00 | 5,380.00 | 5,110.00 | 5,250.00 | 5,250.00 | 1.94% | 14,121 |
| Jul 14, 2026 | 5,160.00 | 5,320.00 | 5,040.00 | 5,150.00 | 5,150.00 | -0.96% | 1,809 |
| Jul 13, 2026 | 5,220.00 | 5,520.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.99% | 4,969 |
| Jul 10, 2026 | 5,320.00 | 5,500.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.75% | 5,372 |
| Jul 9, 2026 | 5,280.00 | 5,470.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.76% | 1,943 |
| Jul 8, 2026 | 5,390.00 | 5,480.00 | 5,190.00 | 5,280.00 | 5,280.00 | -2.04% | 8,350 |
| Jul 7, 2026 | 5,300.00 | 5,600.00 | 5,020.00 | 5,390.00 | 5,390.00 | 1.70% | 10,700 |
| Jul 6, 2026 | 5,140.00 | 5,400.00 | 5,020.00 | 5,300.00 | 5,300.00 | 2.32% | 5,500 |
| Jul 3, 2026 | 5,030.00 | 5,200.00 | 4,930.00 | 5,180.00 | 5,180.00 | 2.98% | 3,432 |
| Jul 2, 2026 | 5,290.00 | 5,390.00 | 5,030.00 | 5,030.00 | 5,030.00 | -4.91% | 4,071 |
| Jul 1, 2026 | 5,060.00 | 5,430.00 | 5,040.00 | 5,290.00 | 5,290.00 | 4.55% | 9,486 |
| Jun 30, 2026 | 5,060.00 | 5,180.00 | 4,915.00 | 5,060.00 | 5,060.00 | -1.17% | 17,625 |
| Jun 29, 2026 | 5,240.00 | 5,500.00 | 4,980.00 | 5,120.00 | 5,120.00 | -2.29% | 26,249 |
| Jun 26, 2026 | 5,280.00 | 5,280.00 | 4,860.00 | 5,240.00 | 5,240.00 | -0.76% | 11,334 |
| Jun 25, 2026 | 5,510.00 | 5,510.00 | 5,100.00 | 5,280.00 | 5,280.00 | -4.17% | 11,982 |
| Jun 24, 2026 | 5,510.00 | 5,660.00 | 5,100.00 | 5,510.00 | 5,510.00 | - | 7,879 |
| Jun 23, 2026 | 5,520.00 | 5,680.00 | 5,170.00 | 5,510.00 | 5,510.00 | -0.18% | 7,912 |
| Jun 22, 2026 | 5,470.00 | 5,670.00 | 5,210.00 | 5,520.00 | 5,520.00 | 0.18% | 8,683 |
| Jun 19, 2026 | 5,960.00 | 6,180.00 | 4,985.00 | 5,510.00 | 5,510.00 | -7.55% | 26,666 |
| Jun 18, 2026 | 5,530.00 | 6,050.00 | 5,300.00 | 5,960.00 | 5,960.00 | 7.78% | 32,826 |
| Jun 17, 2026 | 5,620.00 | 5,650.00 | 5,380.00 | 5,530.00 | 5,530.00 | 1.10% | 5,832 |
| Jun 16, 2026 | 5,400.00 | 5,640.00 | 5,220.00 | 5,470.00 | 5,470.00 | 1.30% | 20,556 |
| Jun 15, 2026 | 5,150.00 | 5,440.00 | 5,110.00 | 5,400.00 | 5,400.00 | 4.85% | 8,173 |
| Jun 12, 2026 | 5,140.00 | 5,390.00 | 4,995.00 | 5,150.00 | 5,150.00 | -0.58% | 4,336 |
| Jun 11, 2026 | 4,850.00 | 5,330.00 | 4,755.00 | 5,180.00 | 5,180.00 | 6.80% | 4,376 |
| Jun 10, 2026 | 4,980.00 | 5,020.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.61% | 3,753 |
| Jun 9, 2026 | 5,200.00 | 5,200.00 | 4,980.00 | 4,980.00 | 4,980.00 | -4.23% | 8,395 |
| Jun 8, 2026 | 5,670.00 | 5,670.00 | 5,030.00 | 5,200.00 | 5,200.00 | -8.45% | 9,984 |
| Jun 5, 2026 | 5,700.00 | 5,840.00 | 5,410.00 | 5,680.00 | 5,680.00 | -3.40% | 4,709 |
| Jun 4, 2026 | 6,150.00 | 6,220.00 | 5,720.00 | 5,880.00 | 5,880.00 | -8.84% | 16,886 |
| Jun 2, 2026 | 6,470.00 | 6,750.00 | 5,970.00 | 6,450.00 | 6,450.00 | 0.62% | 31,819 |
| Jun 1, 2026 | 6,100.00 | 6,470.00 | 5,510.00 | 6,410.00 | 6,410.00 | 8.64% | 39,780 |