RootK Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 1,140.00
-9.00 (-0.78%)
At close: Sep 23, 2026
RootK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,149.00 | 1,153.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.78% | 24,497 |
| Sep 22, 2026 | 1,180.00 | 1,218.00 | 1,149.00 | 1,149.00 | 1,149.00 | -2.38% | 28,735 |
| Sep 21, 2026 | 1,167.00 | 1,210.00 | 1,150.00 | 1,177.00 | 1,177.00 | 0.26% | 34,719 |
| Sep 18, 2026 | 1,164.00 | 1,180.00 | 1,158.00 | 1,174.00 | 1,174.00 | - | 12,797 |
| Sep 17, 2026 | 1,195.00 | 1,195.00 | 1,155.00 | 1,174.00 | 1,174.00 | - | 18,320 |
| Sep 16, 2026 | 1,209.00 | 1,209.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.09% | 10,046 |
| Sep 15, 2026 | 1,205.00 | 1,205.00 | 1,167.00 | 1,175.00 | 1,175.00 | -0.59% | 12,442 |
| Sep 14, 2026 | 1,200.00 | 1,215.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.91% | 19,675 |
| Sep 11, 2026 | 1,230.00 | 1,234.00 | 1,189.00 | 1,205.00 | 1,205.00 | -1.23% | 21,688 |
| Sep 10, 2026 | 1,220.00 | 1,230.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.73% | 23,641 |
| Sep 9, 2026 | 1,270.00 | 1,282.00 | 1,181.00 | 1,229.00 | 1,229.00 | -3.68% | 46,749 |
| Sep 8, 2026 | 1,305.00 | 1,305.00 | 1,273.00 | 1,276.00 | 1,276.00 | -1.77% | 13,706 |
| Sep 7, 2026 | 1,297.00 | 1,309.00 | 1,280.00 | 1,299.00 | 1,299.00 | -0.69% | 18,921 |
| Sep 4, 2026 | 1,310.00 | 1,326.00 | 1,300.00 | 1,308.00 | 1,308.00 | - | 12,097 |
| Sep 3, 2026 | 1,360.00 | 1,360.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.83% | 9,538 |
| Sep 2, 2026 | 1,334.00 | 1,340.00 | 1,318.00 | 1,319.00 | 1,319.00 | -1.64% | 13,281 |
| Sep 1, 2026 | 1,351.00 | 1,390.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.74% | 12,903 |
| Aug 31, 2026 | 1,360.00 | 1,378.00 | 1,340.00 | 1,351.00 | 1,351.00 | -0.59% | 12,710 |
| Aug 28, 2026 | 1,367.00 | 1,398.00 | 1,350.00 | 1,359.00 | 1,359.00 | -0.59% | 12,477 |
| Aug 27, 2026 | 1,390.00 | 1,390.00 | 1,341.00 | 1,367.00 | 1,367.00 | 0.81% | 19,231 |
| Aug 26, 2026 | 1,370.00 | 1,377.00 | 1,342.00 | 1,356.00 | 1,356.00 | -0.73% | 19,106 |
| Aug 25, 2026 | 1,389.00 | 1,411.00 | 1,355.00 | 1,366.00 | 1,366.00 | -2.43% | 40,182 |
| Aug 24, 2026 | 1,332.00 | 1,436.00 | 1,290.00 | 1,400.00 | 1,400.00 | 5.11% | 36,873 |
| Aug 21, 2026 | 1,358.00 | 1,437.00 | 1,285.00 | 1,332.00 | 1,332.00 | -6.13% | 68,723 |
| Aug 20, 2026 | 1,715.00 | 1,723.00 | 1,378.00 | 1,419.00 | 1,419.00 | 7.01% | 236,953 |
| Aug 19, 2026 | 1,346.00 | 1,346.00 | 1,314.00 | 1,326.00 | 1,326.00 | -1.49% | 9,313 |
| Aug 18, 2026 | 1,346.00 | 1,367.00 | 1,330.00 | 1,346.00 | 1,346.00 | - | 45,456 |
| Aug 14, 2026 | 1,350.00 | 1,390.00 | 1,322.00 | 1,346.00 | 1,346.00 | 0.82% | 34,844 |
| Aug 13, 2026 | 1,376.00 | 1,412.00 | 1,318.00 | 1,335.00 | 1,335.00 | -2.98% | 31,755 |
| Aug 12, 2026 | 1,390.00 | 1,405.00 | 1,360.00 | 1,376.00 | 1,376.00 | -1.29% | 21,118 |
| 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 |