RootK Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 1,394.00
+84.00 (6.41%)
At close: Aug 11, 2026
RootK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,310.00 | 1,431.00 | 1,300.00 | 1,394.00 | 1,394.00 | 6.41% | 31,328 |
| Aug 10, 2026 | 1,284.00 | 1,315.00 | 1,264.00 | 1,310.00 | 1,310.00 | 1.95% | 21,586 |
| Aug 7, 2026 | 1,270.00 | 1,292.00 | 1,259.00 | 1,285.00 | 1,285.00 | 0.31% | 8,556 |
| Aug 6, 2026 | 1,265.00 | 1,286.00 | 1,262.00 | 1,281.00 | 1,281.00 | 1.26% | 12,700 |
| Aug 5, 2026 | 1,210.00 | 1,292.00 | 1,210.00 | 1,265.00 | 1,265.00 | 3.69% | 17,001 |
| Aug 4, 2026 | 1,135.00 | 1,250.00 | 1,135.00 | 1,220.00 | 1,220.00 | 3.92% | 38,886 |
| Aug 3, 2026 | 1,170.00 | 1,198.00 | 1,124.00 | 1,174.00 | 1,174.00 | 0.34% | 45,303 |
| Jul 31, 2026 | 1,171.00 | 1,171.00 | 1,052.00 | 1,170.00 | 1,170.00 | -0.09% | 70,667 |
| Jul 30, 2026 | 1,256.00 | 1,335.00 | 1,169.00 | 1,171.00 | 1,171.00 | -7.06% | 26,177 |
| Jul 9, 2026 | 1,314.00 | 1,322.00 | 1,238.00 | 1,260.00 | 1,260.00 | -4.11% | 40,951 |
| Jul 8, 2026 | 1,380.00 | 1,400.00 | 1,306.00 | 1,314.00 | 1,314.00 | -4.92% | 24,748 |
| Jul 7, 2026 | 1,450.00 | 1,452.00 | 1,352.00 | 1,382.00 | 1,382.00 | -0.72% | 28,500 |
| Jul 6, 2026 | 1,400.00 | 1,440.00 | 1,380.00 | 1,392.00 | 1,392.00 | -0.57% | 26,096 |
| Jul 3, 2026 | 1,416.00 | 1,454.00 | 1,344.00 | 1,400.00 | 1,400.00 | -0.99% | 42,259 |
| Jul 2, 2026 | 1,670.00 | 1,670.00 | 1,398.00 | 1,414.00 | 1,414.00 | -5.23% | 44,083 |
| Jul 1, 2026 | 1,370.00 | 1,694.00 | 1,354.00 | 1,492.00 | 1,492.00 | 9.54% | 78,288 |
| Jun 30, 2026 | 1,330.00 | 1,420.00 | 1,330.00 | 1,362.00 | 1,362.00 | -2.71% | 26,654 |
| Jun 29, 2026 | 1,380.00 | 1,440.00 | 1,344.00 | 1,400.00 | 1,400.00 | 2.94% | 54,858 |
| Jun 26, 2026 | 1,424.00 | 1,424.00 | 1,300.00 | 1,360.00 | 1,360.00 | -4.49% | 66,055 |
| Jun 25, 2026 | 1,462.00 | 1,492.00 | 1,396.00 | 1,424.00 | 1,424.00 | -2.06% | 68,714 |
| Jun 24, 2026 | 1,468.00 | 1,496.00 | 1,422.00 | 1,454.00 | 1,454.00 | -0.95% | 32,669 |
| Jun 23, 2026 | 1,572.00 | 1,576.00 | 1,420.00 | 1,468.00 | 1,468.00 | -6.62% | 53,310 |
| Jun 22, 2026 | 1,720.00 | 1,720.00 | 1,550.00 | 1,572.00 | 1,572.00 | -9.13% | 63,252 |
| Jun 19, 2026 | 1,910.00 | 1,912.00 | 1,706.00 | 1,730.00 | 1,730.00 | -8.95% | 106,468 |
| Jun 18, 2026 | 1,890.00 | 2,302.00 | 1,884.00 | 1,900.00 | 1,900.00 | 0.74% | 390,993 |
| Jun 17, 2026 | 1,958.00 | 1,958.00 | 1,880.00 | 1,886.00 | 1,886.00 | -0.84% | 49,629 |
| Jun 16, 2026 | 1,896.00 | 1,930.00 | 1,872.00 | 1,902.00 | 1,902.00 | 0.32% | 35,836 |
| Jun 15, 2026 | 1,890.00 | 1,922.00 | 1,860.00 | 1,896.00 | 1,896.00 | 0.32% | 42,535 |
| Jun 12, 2026 | 1,820.00 | 1,896.00 | 1,820.00 | 1,890.00 | 1,890.00 | 3.05% | 55,616 |
| Jun 11, 2026 | 1,850.00 | 1,900.00 | 1,822.00 | 1,834.00 | 1,834.00 | -0.43% | 23,933 |
| Jun 10, 2026 | 1,898.00 | 1,966.00 | 1,840.00 | 1,842.00 | 1,842.00 | -2.95% | 44,925 |
| Jun 9, 2026 | 1,848.00 | 1,948.00 | 1,848.00 | 1,898.00 | 1,898.00 | 2.37% | 65,845 |
| Jun 8, 2026 | 1,924.00 | 1,924.00 | 1,842.00 | 1,854.00 | 1,854.00 | -4.63% | 41,376 |
| Jun 5, 2026 | 1,970.00 | 1,972.00 | 1,938.00 | 1,944.00 | 1,944.00 | -0.72% | 31,124 |
| Jun 4, 2026 | 1,900.00 | 1,978.00 | 1,878.00 | 1,958.00 | 1,958.00 | 3.05% | 39,706 |
| Jun 2, 2026 | 2,010.00 | 2,310.00 | 1,800.00 | 1,900.00 | 1,900.00 | -5.47% | 118,253 |
| Jun 1, 2026 | 2,082.00 | 2,168.00 | 1,988.00 | 2,010.00 | 2,010.00 | -3.46% | 144,244 |
| May 29, 2026 | 2,070.00 | 2,380.00 | 2,050.00 | 2,082.00 | 2,082.00 | 0.87% | 240,351 |
| May 28, 2026 | 2,056.00 | 2,092.00 | 2,010.00 | 2,064.00 | 2,064.00 | 0.68% | 64,511 |
| May 27, 2026 | 2,190.00 | 2,200.00 | 2,036.00 | 2,050.00 | 2,050.00 | -6.14% | 81,563 |
| May 26, 2026 | 2,214.00 | 2,298.00 | 2,120.00 | 2,184.00 | 2,184.00 | -0.64% | 56,149 |
| May 22, 2026 | 2,184.00 | 2,228.00 | 2,080.00 | 2,198.00 | 2,198.00 | 0.64% | 31,732 |
| May 21, 2026 | 2,240.00 | 2,300.00 | 2,174.00 | 2,184.00 | 2,184.00 | -2.50% | 67,412 |
| May 20, 2026 | 2,300.00 | 2,310.00 | 2,212.00 | 2,240.00 | 2,240.00 | -2.18% | 32,297 |
| May 19, 2026 | 2,318.00 | 2,318.00 | 2,276.00 | 2,290.00 | 2,290.00 | - | 52,516 |
| May 18, 2026 | 2,320.00 | 2,372.00 | 2,290.00 | 2,290.00 | 2,290.00 | -1.21% | 69,850 |
| May 15, 2026 | 2,400.00 | 2,468.00 | 2,314.00 | 2,318.00 | 2,318.00 | -4.37% | 89,862 |
| May 14, 2026 | 2,478.00 | 2,510.00 | 2,400.00 | 2,424.00 | 2,424.00 | -2.65% | 105,975 |
| May 13, 2026 | 2,410.00 | 2,788.00 | 2,400.00 | 2,490.00 | 2,490.00 | 3.58% | 348,141 |
| May 12, 2026 | 2,352.00 | 2,556.00 | 2,342.00 | 2,404.00 | 2,404.00 | 2.65% | 180,257 |