Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 1,337.00
+6.00 (0.45%)
At close: Apr 24, 2026
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,331.00 | 1,341.00 | 1,269.00 | 1,337.00 | 1,337.00 | 0.45% | 171,277 |
| Apr 23, 2026 | 1,288.00 | 1,363.00 | 1,213.00 | 1,331.00 | 1,331.00 | 3.34% | 220,888 |
| Apr 22, 2026 | 1,285.00 | 1,295.00 | 1,275.00 | 1,288.00 | 1,288.00 | 0.55% | 36,966 |
| Apr 21, 2026 | 1,280.00 | 1,300.00 | 1,264.00 | 1,281.00 | 1,281.00 | 0.31% | 56,266 |
| Apr 20, 2026 | 1,302.00 | 1,397.00 | 1,252.00 | 1,277.00 | 1,277.00 | -3.26% | 197,590 |
| Apr 17, 2026 | 1,332.00 | 1,333.00 | 1,271.00 | 1,320.00 | 1,320.00 | -0.90% | 80,425 |
| Apr 16, 2026 | 1,394.00 | 1,400.00 | 1,285.00 | 1,332.00 | 1,332.00 | -0.89% | 194,083 |
| Apr 15, 2026 | 1,235.00 | 1,355.00 | 1,201.00 | 1,344.00 | 1,344.00 | 11.07% | 383,725 |
| Apr 14, 2026 | 1,203.00 | 1,226.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.58% | 38,182 |
| Apr 13, 2026 | 1,183.00 | 1,233.00 | 1,166.00 | 1,203.00 | 1,203.00 | 1.69% | 97,243 |
| Apr 10, 2026 | 1,158.00 | 1,184.00 | 1,158.00 | 1,183.00 | 1,183.00 | 2.16% | 64,667 |
| Apr 9, 2026 | 1,170.00 | 1,170.00 | 1,137.00 | 1,158.00 | 1,158.00 | -1.03% | 29,058 |
| Apr 8, 2026 | 1,135.00 | 1,184.00 | 1,134.00 | 1,170.00 | 1,170.00 | 3.54% | 31,939 |
| Apr 7, 2026 | 1,139.00 | 1,169.00 | 1,090.00 | 1,130.00 | 1,130.00 | -0.79% | 32,536 |
| Apr 6, 2026 | 1,112.00 | 1,180.00 | 1,104.00 | 1,139.00 | 1,139.00 | 1.70% | 26,685 |
| Apr 3, 2026 | 1,128.00 | 1,151.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.71% | 32,795 |
| Apr 2, 2026 | 1,184.00 | 1,196.00 | 1,112.00 | 1,128.00 | 1,128.00 | -4.73% | 49,743 |
| Apr 1, 2026 | 1,140.00 | 1,190.00 | 1,136.00 | 1,184.00 | 1,184.00 | 3.86% | 59,457 |
| Mar 31, 2026 | 1,162.00 | 1,162.00 | 1,111.00 | 1,140.00 | 1,140.00 | -1.89% | 151,405 |
| Mar 30, 2026 | 1,167.00 | 1,176.00 | 1,140.00 | 1,162.00 | 1,162.00 | -1.36% | 40,231 |
| Mar 27, 2026 | 1,166.00 | 1,178.00 | 1,140.00 | 1,178.00 | 1,178.00 | 1.03% | 32,815 |
| Mar 26, 2026 | 1,186.00 | 1,234.00 | 1,150.00 | 1,166.00 | 1,166.00 | -0.77% | 159,639 |
| Mar 25, 2026 | 1,143.00 | 1,190.00 | 1,126.00 | 1,175.00 | 1,175.00 | 3.16% | 79,650 |
| Mar 24, 2026 | 1,114.00 | 1,148.00 | 1,109.00 | 1,139.00 | 1,139.00 | 2.24% | 80,659 |
| Mar 23, 2026 | 1,159.00 | 1,159.00 | 1,073.00 | 1,114.00 | 1,114.00 | -1.42% | 183,118 |
| Mar 20, 2026 | 1,159.00 | 1,173.00 | 1,110.00 | 1,130.00 | 1,130.00 | - | 131,518 |
| Mar 19, 2026 | 1,166.00 | 1,166.00 | 1,128.00 | 1,130.00 | 1,130.00 | -3.09% | 254,817 |
| Mar 18, 2026 | 1,191.00 | 1,216.00 | 1,162.00 | 1,166.00 | 1,166.00 | -1.52% | 179,017 |
| Mar 17, 2026 | 1,202.00 | 1,436.00 | 1,160.00 | 1,184.00 | 1,184.00 | -1.00% | 713,203 |
| Mar 16, 2026 | 1,221.00 | 1,269.00 | 1,127.00 | 1,196.00 | 1,196.00 | -1.97% | 600,339 |
| Mar 13, 2026 | 1,240.00 | 1,297.00 | 1,034.00 | 1,220.00 | 1,220.00 | -12.98% | 1,653,274 |
| Mar 12, 2026 | 1,395.00 | 1,420.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.57% | 33,900 |
| Mar 11, 2026 | 1,405.00 | 1,440.00 | 1,390.00 | 1,394.00 | 1,394.00 | -0.92% | 51,628 |
| Mar 10, 2026 | 1,402.00 | 1,440.00 | 1,395.00 | 1,407.00 | 1,407.00 | 1.30% | 62,149 |
| Mar 9, 2026 | 1,420.00 | 1,436.00 | 1,321.00 | 1,389.00 | 1,389.00 | -2.18% | 117,840 |
| Mar 6, 2026 | 1,410.00 | 1,442.00 | 1,401.00 | 1,420.00 | 1,420.00 | 0.71% | 38,328 |
| Mar 5, 2026 | 1,440.00 | 1,440.00 | 1,351.00 | 1,410.00 | 1,410.00 | 8.29% | 49,829 |
| Mar 4, 2026 | 1,475.00 | 1,475.00 | 1,302.00 | 1,302.00 | 1,302.00 | -12.56% | 204,659 |
| Mar 3, 2026 | 1,530.00 | 1,530.00 | 1,466.00 | 1,489.00 | 1,489.00 | -3.75% | 151,610 |
| Feb 27, 2026 | 1,623.00 | 1,669.00 | 1,540.00 | 1,547.00 | 1,547.00 | -4.21% | 163,332 |
| Feb 26, 2026 | 1,631.00 | 1,647.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.92% | 76,464 |
| Feb 25, 2026 | 1,709.00 | 1,709.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.98% | 84,949 |
| Feb 24, 2026 | 1,641.00 | 1,698.00 | 1,620.00 | 1,680.00 | 1,680.00 | 2.38% | 100,582 |
| Feb 23, 2026 | 1,637.00 | 1,685.00 | 1,615.00 | 1,641.00 | 1,641.00 | 1.30% | 58,162 |
| Feb 20, 2026 | 1,678.00 | 1,694.00 | 1,610.00 | 1,620.00 | 1,620.00 | -3.40% | 154,436 |
| Feb 19, 2026 | 1,701.00 | 1,735.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.41% | 87,574 |
| Feb 13, 2026 | 1,743.00 | 1,752.00 | 1,650.00 | 1,701.00 | 1,701.00 | -3.08% | 210,024 |
| Feb 12, 2026 | 1,786.00 | 1,786.00 | 1,735.00 | 1,755.00 | 1,755.00 | -1.74% | 120,899 |
| Feb 11, 2026 | 1,779.00 | 1,900.00 | 1,750.00 | 1,786.00 | 1,786.00 | 0.39% | 320,317 |
| Feb 10, 2026 | 1,771.00 | 1,814.00 | 1,730.00 | 1,779.00 | 1,779.00 | 1.37% | 157,683 |