Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 7,400.00
0.00 (0.00%)
At close: May 21, 2026
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,830.00 | 8,260.00 | 6,700.00 | 7,400.00 | 7,400.00 | -7.75% | 102,552 |
| Apr 24, 2026 | 7,986.00 | 8,046.00 | 7,614.00 | 8,022.00 | 8,022.00 | 0.45% | 28,602 |
| Apr 23, 2026 | 7,728.00 | 8,178.00 | 7,278.00 | 7,986.00 | 7,986.00 | 3.34% | 36,814 |
| Apr 22, 2026 | 7,710.00 | 7,770.00 | 7,650.00 | 7,728.00 | 7,728.00 | 0.55% | 6,161 |
| Apr 21, 2026 | 7,680.00 | 7,800.00 | 7,584.00 | 7,686.00 | 7,686.00 | 0.31% | 9,377 |
| Apr 20, 2026 | 7,812.00 | 8,382.00 | 7,512.00 | 7,662.00 | 7,662.00 | -3.26% | 33,149 |
| Apr 17, 2026 | 7,992.00 | 7,998.00 | 7,626.00 | 7,920.00 | 7,920.00 | -0.90% | 13,413 |
| Apr 16, 2026 | 8,364.00 | 8,400.00 | 7,710.00 | 7,992.00 | 7,992.00 | -0.89% | 32,347 |
| Apr 15, 2026 | 7,410.00 | 8,130.00 | 7,206.00 | 8,064.00 | 8,064.00 | 11.07% | 65,250 |
| Apr 14, 2026 | 7,218.00 | 7,356.00 | 7,218.00 | 7,260.00 | 7,260.00 | 0.58% | 6,397 |
| Apr 13, 2026 | 7,098.00 | 7,398.00 | 6,996.00 | 7,218.00 | 7,218.00 | 1.69% | 16,207 |
| Apr 10, 2026 | 6,948.00 | 7,104.00 | 6,948.00 | 7,098.00 | 7,098.00 | 2.16% | 10,778 |
| Apr 9, 2026 | 7,020.00 | 7,020.00 | 6,822.00 | 6,948.00 | 6,948.00 | -1.03% | 4,843 |
| Apr 8, 2026 | 6,810.00 | 7,104.00 | 6,804.00 | 7,020.00 | 7,020.00 | 3.54% | 5,323 |
| Apr 7, 2026 | 6,834.00 | 7,014.00 | 6,540.00 | 6,780.00 | 6,780.00 | -0.79% | 5,422 |
| Apr 6, 2026 | 6,672.00 | 7,080.00 | 6,624.00 | 6,834.00 | 6,834.00 | 1.70% | 4,447 |
| Apr 3, 2026 | 6,768.00 | 6,906.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.71% | 5,482 |
| Apr 2, 2026 | 7,104.00 | 7,176.00 | 6,672.00 | 6,768.00 | 6,768.00 | -4.73% | 8,290 |
| Apr 1, 2026 | 6,840.00 | 7,140.00 | 6,816.00 | 7,104.00 | 7,104.00 | 3.86% | 9,910 |
| Mar 31, 2026 | 6,972.00 | 6,972.00 | 6,666.00 | 6,840.00 | 6,840.00 | -1.89% | 25,234 |
| Mar 30, 2026 | 7,002.00 | 7,056.00 | 6,840.00 | 6,972.00 | 6,972.00 | -1.36% | 6,705 |
| Mar 27, 2026 | 6,996.00 | 7,068.00 | 6,840.00 | 7,068.00 | 7,068.00 | 1.03% | 5,470 |
| Mar 26, 2026 | 7,116.00 | 7,404.00 | 6,900.00 | 6,996.00 | 6,996.00 | -0.77% | 26,608 |
| Mar 25, 2026 | 6,858.00 | 7,140.00 | 6,756.00 | 7,050.00 | 7,050.00 | 3.16% | 13,275 |
| Mar 24, 2026 | 6,684.00 | 6,888.00 | 6,654.00 | 6,834.00 | 6,834.00 | 2.24% | 13,443 |
| Mar 23, 2026 | 6,954.00 | 6,954.00 | 6,438.00 | 6,684.00 | 6,684.00 | -1.42% | 30,519 |
| Mar 20, 2026 | 6,954.00 | 7,038.00 | 6,660.00 | 6,780.00 | 6,780.00 | - | 21,921 |
| Mar 19, 2026 | 6,996.00 | 6,996.00 | 6,768.00 | 6,780.00 | 6,780.00 | -3.09% | 42,477 |
| Mar 18, 2026 | 7,146.00 | 7,296.00 | 6,972.00 | 6,996.00 | 6,996.00 | -1.52% | 29,908 |
| Mar 17, 2026 | 7,212.00 | 8,616.00 | 6,960.00 | 7,104.00 | 7,104.00 | -1.00% | 118,973 |
| Mar 16, 2026 | 7,326.00 | 7,614.00 | 6,762.00 | 7,176.00 | 7,176.00 | -1.97% | 100,056 |
| Mar 13, 2026 | 7,440.00 | 7,782.00 | 6,204.00 | 7,320.00 | 7,320.00 | -12.98% | 275,896 |
| Mar 12, 2026 | 8,370.00 | 8,520.00 | 8,340.00 | 8,412.00 | 8,412.00 | 0.57% | 5,650 |
| Mar 11, 2026 | 8,430.00 | 8,640.00 | 8,340.00 | 8,364.00 | 8,364.00 | -0.92% | 8,607 |
| Mar 10, 2026 | 8,412.00 | 8,640.00 | 8,370.00 | 8,442.00 | 8,442.00 | 1.30% | 10,359 |
| Mar 9, 2026 | 8,520.00 | 8,616.00 | 7,926.00 | 8,334.00 | 8,334.00 | -2.18% | 20,606 |
| Mar 6, 2026 | 8,460.00 | 8,652.00 | 8,406.00 | 8,520.00 | 8,520.00 | 0.71% | 6,568 |
| Mar 5, 2026 | 8,640.00 | 8,640.00 | 8,106.00 | 8,460.00 | 8,460.00 | 8.29% | 8,888 |
| Mar 4, 2026 | 8,850.00 | 8,850.00 | 7,812.00 | 7,812.00 | 7,812.00 | -12.56% | 34,274 |
| Mar 3, 2026 | 9,180.00 | 9,180.00 | 8,796.00 | 8,934.00 | 8,934.00 | -3.75% | 26,256 |
| Feb 27, 2026 | 9,738.00 | 10,014.00 | 9,240.00 | 9,282.00 | 9,282.00 | -4.21% | 27,367 |
| Feb 26, 2026 | 9,786.00 | 9,882.00 | 9,600.00 | 9,690.00 | 9,690.00 | -0.92% | 12,749 |
| Feb 25, 2026 | 10,254.00 | 10,254.00 | 9,780.00 | 9,780.00 | 9,780.00 | -2.98% | 15,501 |
| Feb 24, 2026 | 9,846.00 | 10,188.00 | 9,720.00 | 10,080.00 | 10,080.00 | 2.38% | 16,763 |
| Feb 23, 2026 | 9,822.00 | 10,110.00 | 9,690.00 | 9,846.00 | 9,846.00 | 1.30% | 9,702 |
| Feb 20, 2026 | 10,068.00 | 10,164.00 | 9,660.00 | 9,720.00 | 9,720.00 | -3.40% | 25,739 |
| Feb 19, 2026 | 10,206.00 | 10,410.00 | 9,942.00 | 10,062.00 | 10,062.00 | -1.41% | 14,595 |
| Feb 13, 2026 | 10,458.00 | 10,512.00 | 9,900.00 | 10,206.00 | 10,206.00 | -3.08% | 35,207 |
| Feb 12, 2026 | 10,716.00 | 10,716.00 | 10,410.00 | 10,530.00 | 10,530.00 | -1.74% | 20,152 |
| Feb 11, 2026 | 10,674.00 | 11,400.00 | 10,500.00 | 10,716.00 | 10,716.00 | 0.39% | 53,432 |