RootK Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 630.00
-27.00 (-4.11%)
At close: Jul 9, 2026
RootK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 657.00 | 661.00 | 619.00 | 630.00 | 630.00 | -4.11% | 81,903 |
| Jul 8, 2026 | 690.00 | 700.00 | 653.00 | 657.00 | 657.00 | -4.92% | 47,883 |
| Jul 7, 2026 | 725.00 | 726.00 | 676.00 | 691.00 | 691.00 | -0.72% | 55,597 |
| Jul 6, 2026 | 700.00 | 720.00 | 690.00 | 696.00 | 696.00 | -0.57% | 52,192 |
| Jul 3, 2026 | 708.00 | 727.00 | 672.00 | 700.00 | 700.00 | -0.99% | 84,392 |
| Jul 2, 2026 | 835.00 | 835.00 | 699.00 | 707.00 | 707.00 | -5.23% | 88,149 |
| Jul 1, 2026 | 685.00 | 847.00 | 677.00 | 746.00 | 746.00 | 9.54% | 156,562 |
| Jun 30, 2026 | 665.00 | 710.00 | 665.00 | 681.00 | 681.00 | -2.71% | 53,308 |
| Jun 29, 2026 | 690.00 | 720.00 | 672.00 | 700.00 | 700.00 | 2.94% | 109,464 |
| Jun 26, 2026 | 712.00 | 712.00 | 650.00 | 680.00 | 680.00 | -4.49% | 132,086 |
| Jun 25, 2026 | 731.00 | 746.00 | 698.00 | 712.00 | 712.00 | -2.06% | 137,219 |
| Jun 24, 2026 | 734.00 | 748.00 | 711.00 | 727.00 | 727.00 | -0.95% | 65,037 |
| Jun 23, 2026 | 786.00 | 788.00 | 710.00 | 734.00 | 734.00 | -6.62% | 106,617 |
| Jun 22, 2026 | 860.00 | 860.00 | 775.00 | 786.00 | 786.00 | -9.13% | 125,706 |
| Jun 19, 2026 | 955.00 | 956.00 | 853.00 | 865.00 | 865.00 | -8.95% | 212,596 |
| Jun 18, 2026 | 945.00 | 1,151.00 | 942.00 | 950.00 | 950.00 | 0.74% | 780,276 |
| Jun 17, 2026 | 979.00 | 979.00 | 940.00 | 943.00 | 943.00 | -0.84% | 99,169 |
| Jun 16, 2026 | 948.00 | 965.00 | 936.00 | 951.00 | 951.00 | 0.32% | 71,673 |
| Jun 15, 2026 | 945.00 | 961.00 | 930.00 | 948.00 | 948.00 | 0.32% | 85,070 |
| Jun 12, 2026 | 910.00 | 948.00 | 910.00 | 945.00 | 945.00 | 3.05% | 110,965 |
| Jun 11, 2026 | 925.00 | 950.00 | 911.00 | 917.00 | 917.00 | -0.43% | 47,755 |
| Jun 10, 2026 | 949.00 | 983.00 | 920.00 | 921.00 | 921.00 | -2.95% | 89,289 |
| Jun 9, 2026 | 924.00 | 974.00 | 924.00 | 949.00 | 949.00 | 2.37% | 131,668 |
| Jun 8, 2026 | 962.00 | 962.00 | 921.00 | 927.00 | 927.00 | -4.63% | 82,620 |
| Jun 5, 2026 | 985.00 | 986.00 | 969.00 | 972.00 | 972.00 | -0.72% | 62,248 |
| Jun 4, 2026 | 950.00 | 989.00 | 939.00 | 979.00 | 979.00 | 3.05% | 79,412 |
| Jun 2, 2026 | 1,005.00 | 1,155.00 | 900.00 | 950.00 | 950.00 | -5.47% | 236,129 |
| Jun 1, 2026 | 1,041.00 | 1,084.00 | 994.00 | 1,005.00 | 1,005.00 | -3.46% | 288,485 |
| May 29, 2026 | 1,035.00 | 1,190.00 | 1,025.00 | 1,041.00 | 1,041.00 | 0.87% | 480,630 |
| May 28, 2026 | 1,028.00 | 1,046.00 | 1,005.00 | 1,032.00 | 1,032.00 | 0.68% | 127,436 |
| May 27, 2026 | 1,095.00 | 1,100.00 | 1,018.00 | 1,025.00 | 1,025.00 | -6.14% | 163,016 |
| May 26, 2026 | 1,107.00 | 1,149.00 | 1,060.00 | 1,092.00 | 1,092.00 | -0.64% | 112,298 |
| May 22, 2026 | 1,092.00 | 1,114.00 | 1,040.00 | 1,099.00 | 1,099.00 | 0.64% | 63,464 |
| May 21, 2026 | 1,120.00 | 1,150.00 | 1,087.00 | 1,092.00 | 1,092.00 | -2.50% | 134,203 |
| May 20, 2026 | 1,150.00 | 1,155.00 | 1,106.00 | 1,120.00 | 1,120.00 | -2.18% | 64,588 |
| May 19, 2026 | 1,159.00 | 1,159.00 | 1,138.00 | 1,145.00 | 1,145.00 | - | 105,032 |
| May 18, 2026 | 1,160.00 | 1,186.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.21% | 139,700 |
| May 15, 2026 | 1,200.00 | 1,234.00 | 1,157.00 | 1,159.00 | 1,159.00 | -4.37% | 179,725 |
| May 14, 2026 | 1,239.00 | 1,255.00 | 1,200.00 | 1,212.00 | 1,212.00 | -2.65% | 211,950 |
| May 13, 2026 | 1,205.00 | 1,394.00 | 1,200.00 | 1,245.00 | 1,245.00 | 3.58% | 696,283 |
| May 12, 2026 | 1,176.00 | 1,278.00 | 1,171.00 | 1,202.00 | 1,202.00 | 2.65% | 360,514 |
| May 11, 2026 | 1,278.00 | 1,279.00 | 1,161.00 | 1,171.00 | 1,171.00 | -5.41% | 384,110 |
| May 8, 2026 | 1,537.00 | 1,600.00 | 1,216.00 | 1,238.00 | 1,238.00 | -15.38% | 2,587,501 |
| May 7, 2026 | 1,126.00 | 1,463.00 | 1,120.00 | 1,463.00 | 1,463.00 | 29.93% | 1,837,929 |
| May 6, 2026 | 1,236.00 | 1,244.00 | 1,098.00 | 1,126.00 | 1,126.00 | -8.75% | 328,078 |
| May 4, 2026 | 1,252.00 | 1,288.00 | 1,210.00 | 1,234.00 | 1,234.00 | -1.44% | 208,588 |
| Apr 30, 2026 | 1,293.00 | 1,307.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.72% | 138,879 |
| Apr 29, 2026 | 1,250.00 | 1,287.00 | 1,240.00 | 1,287.00 | 1,287.00 | 2.96% | 204,486 |
| Apr 28, 2026 | 1,278.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.19% | 166,889 |
| Apr 27, 2026 | 1,313.00 | 1,328.00 | 1,264.00 | 1,278.00 | 1,278.00 | -2.59% | 138,628 |