Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 5,570.00
-120.00 (-2.11%)
At close: Oct 16, 2026
Aroot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,600.00 | 5,680.00 | 5,560.00 | 5,570.00 | 5,570.00 | -2.11% | 1,788 |
| Oct 15, 2026 | 5,660.00 | 5,980.00 | 5,610.00 | 5,690.00 | 5,690.00 | -0.35% | 1,934 |
| Oct 14, 2026 | 5,820.00 | 6,230.00 | 5,710.00 | 5,710.00 | 5,710.00 | -3.55% | 6,252 |
| Oct 13, 2026 | 5,860.00 | 6,270.00 | 5,860.00 | 5,920.00 | 5,920.00 | -3.90% | 966 |
| Oct 12, 2026 | 5,740.00 | 6,350.00 | 5,700.00 | 6,160.00 | 6,160.00 | -1.91% | 7,014 |
| Oct 8, 2026 | 6,110.00 | 6,550.00 | 6,070.00 | 6,280.00 | 6,280.00 | 1.29% | 692 |
| Oct 7, 2026 | 6,600.00 | 6,600.00 | 6,120.00 | 6,200.00 | 6,200.00 | -1.74% | 2,852 |
| Oct 6, 2026 | 6,480.00 | 6,560.00 | 6,310.00 | 6,310.00 | 6,310.00 | -1.56% | 1,097 |
| Oct 2, 2026 | 6,140.00 | 6,520.00 | 6,140.00 | 6,410.00 | 6,410.00 | 2.40% | 2,163 |
| Oct 1, 2026 | 6,200.00 | 6,500.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.95% | 2,423 |
| Sep 30, 2026 | 6,250.00 | 6,660.00 | 6,250.00 | 6,320.00 | 6,320.00 | 1.12% | 1,820 |
| Sep 29, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,250.00 | 6,250.00 | -3.85% | 3,969 |
| Sep 28, 2026 | 6,650.00 | 6,690.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.26% | 4,245 |
| Sep 23, 2026 | 6,650.00 | 6,980.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.35% | 11,724 |
| Sep 22, 2026 | 6,600.00 | 7,990.00 | 6,580.00 | 6,810.00 | 6,810.00 | 1.95% | 69,462 |
| Sep 21, 2026 | 6,830.00 | 6,830.00 | 6,540.00 | 6,680.00 | 6,680.00 | -0.30% | 626 |
| Sep 18, 2026 | 6,700.00 | 6,760.00 | 6,640.00 | 6,700.00 | 6,700.00 | 0.30% | 173 |
| Sep 17, 2026 | 6,700.00 | 6,700.00 | 6,630.00 | 6,680.00 | 6,680.00 | 0.15% | 806 |
| Sep 16, 2026 | 6,650.00 | 6,750.00 | 6,500.00 | 6,670.00 | 6,670.00 | 0.30% | 6,447 |
| Sep 15, 2026 | 6,710.00 | 6,820.00 | 6,640.00 | 6,650.00 | 6,650.00 | -0.89% | 1,388 |
| Sep 14, 2026 | 6,880.00 | 6,880.00 | 6,350.00 | 6,710.00 | 6,710.00 | -0.45% | 1,791 |
| Sep 11, 2026 | 6,880.00 | 6,950.00 | 6,610.00 | 6,740.00 | 6,740.00 | - | 2,050 |
| Sep 10, 2026 | 6,800.00 | 6,800.00 | 6,640.00 | 6,740.00 | 6,740.00 | -1.32% | 3,830 |
| Sep 9, 2026 | 6,720.00 | 6,930.00 | 6,640.00 | 6,830.00 | 6,830.00 | 0.59% | 4,255 |
| Sep 8, 2026 | 7,020.00 | 7,020.00 | 6,720.00 | 6,790.00 | 6,790.00 | -3.28% | 5,189 |
| Sep 7, 2026 | 7,250.00 | 7,250.00 | 6,900.00 | 7,020.00 | 7,020.00 | -3.17% | 8,674 |
| Sep 4, 2026 | 6,970.00 | 7,650.00 | 6,950.00 | 7,250.00 | 7,250.00 | 4.02% | 47,659 |
| Sep 3, 2026 | 7,040.00 | 7,040.00 | 6,660.00 | 6,970.00 | 6,970.00 | -0.43% | 4,007 |
| Sep 2, 2026 | 7,000.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 3.55% | 3,619 |
| Sep 1, 2026 | 6,440.00 | 6,950.00 | 6,300.00 | 6,760.00 | 6,760.00 | 4.97% | 16,259 |
| Aug 31, 2026 | 6,550.00 | 6,650.00 | 6,290.00 | 6,440.00 | 6,440.00 | -1.68% | 5,466 |
| Aug 28, 2026 | 6,860.00 | 6,860.00 | 6,490.00 | 6,550.00 | 6,550.00 | -4.38% | 5,333 |
| Aug 27, 2026 | 6,850.00 | 7,120.00 | 6,590.00 | 6,850.00 | 6,850.00 | - | 5,626 |
| Aug 26, 2026 | 6,800.00 | 7,130.00 | 6,500.00 | 6,850.00 | 6,850.00 | 0.74% | 5,227 |
| Aug 25, 2026 | 6,870.00 | 6,890.00 | 6,560.00 | 6,800.00 | 6,800.00 | -1.31% | 2,532 |
| Aug 24, 2026 | 6,700.00 | 7,000.00 | 6,680.00 | 6,890.00 | 6,890.00 | 2.68% | 5,563 |
| Aug 21, 2026 | 6,700.00 | 7,170.00 | 6,600.00 | 6,710.00 | 6,710.00 | - | 21,534 |
| Aug 20, 2026 | 6,650.00 | 7,000.00 | 6,570.00 | 6,710.00 | 6,710.00 | 0.30% | 4,443 |
| Aug 19, 2026 | 6,800.00 | 6,800.00 | 6,560.00 | 6,690.00 | 6,690.00 | -1.62% | 3,228 |
| Aug 18, 2026 | 6,740.00 | 7,000.00 | 6,580.00 | 6,800.00 | 6,800.00 | 0.15% | 3,545 |
| Aug 14, 2026 | 6,830.00 | 6,900.00 | 6,350.00 | 6,790.00 | 6,790.00 | -0.73% | 6,040 |
| Aug 13, 2026 | 7,140.00 | 7,140.00 | 6,810.00 | 6,840.00 | 6,840.00 | -4.20% | 10,448 |
| Aug 12, 2026 | 7,110.00 | 7,350.00 | 6,630.00 | 7,140.00 | 7,140.00 | 0.56% | 39,497 |
| 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 |