Aroot Co., Ltd. (KOSDAQ:096690)
South Korea · Delayed Price · Currency is KRW 7,250.00
+280.00 (4.02%)
At close: Sep 4, 2026
Aroot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |