RootK Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 840.00
-36.00 (-4.11%)
At close: Nov 6, 2026
RootK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 900.00 | 900.00 | 822.00 | 840.00 | 840.00 | -4.11% | 64,764 |
| Nov 5, 2026 | 892.00 | 920.00 | 872.00 | 876.00 | 876.00 | -1.79% | 12,736 |
| Nov 4, 2026 | 927.00 | 940.00 | 870.00 | 892.00 | 892.00 | -3.78% | 28,107 |
| Nov 3, 2026 | 1,015.00 | 1,015.00 | 840.00 | 927.00 | 927.00 | -8.31% | 98,660 |
| Nov 2, 2026 | 1,025.00 | 1,040.00 | 963.00 | 1,011.00 | 1,011.00 | -1.37% | 23,836 |
| Oct 30, 2026 | 1,080.00 | 1,100.00 | 960.00 | 1,025.00 | 1,025.00 | -2.66% | 31,638 |
| Oct 29, 2026 | 1,100.00 | 1,132.00 | 1,035.00 | 1,053.00 | 1,053.00 | -3.39% | 42,305 |
| Oct 28, 2026 | 1,119.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,090.00 | -2.59% | 49,728 |
| Oct 27, 2026 | 1,250.00 | 1,250.00 | 1,119.00 | 1,119.00 | 1,119.00 | -9.76% | 89,567 |
| Oct 26, 2026 | 1,120.00 | 1,290.00 | 1,120.00 | 1,240.00 | 1,240.00 | 8.77% | 420,672 |
| Oct 23, 2026 | 1,160.00 | 1,165.00 | 1,092.00 | 1,140.00 | 1,140.00 | -1.64% | 54,737 |
| Oct 22, 2026 | 1,160.00 | 1,160.00 | 1,068.00 | 1,159.00 | 1,159.00 | 2.02% | 79,237 |
| Oct 21, 2026 | 1,147.00 | 1,161.00 | 1,061.00 | 1,136.00 | 1,136.00 | -0.87% | 118,291 |
| Oct 20, 2026 | 988.00 | 1,198.00 | 980.00 | 1,146.00 | 1,146.00 | 15.99% | 535,916 |
| Oct 19, 2026 | 994.00 | 1,015.00 | 985.00 | 988.00 | 988.00 | -0.60% | 14,436 |
| Oct 16, 2026 | 1,039.00 | 1,039.00 | 979.00 | 994.00 | 994.00 | 1.53% | 22,675 |
| Oct 15, 2026 | 1,034.00 | 1,053.00 | 967.00 | 979.00 | 979.00 | -5.32% | 24,148 |
| Oct 14, 2026 | 1,040.00 | 1,049.00 | 1,020.00 | 1,034.00 | 1,034.00 | 0.49% | 38,839 |
| Oct 13, 2026 | 1,067.00 | 1,081.00 | 999.00 | 1,029.00 | 1,029.00 | -4.72% | 32,477 |
| Oct 12, 2026 | 1,100.00 | 1,132.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.09% | 6,205 |
| Oct 8, 2026 | 1,100.00 | 1,121.00 | 1,094.00 | 1,103.00 | 1,103.00 | 0.27% | 11,670 |
| Oct 7, 2026 | 1,126.00 | 1,126.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.14% | 6,786 |
| Oct 6, 2026 | 1,130.00 | 1,130.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.44% | 45,287 |
| Oct 2, 2026 | 1,140.00 | 1,145.00 | 1,120.00 | 1,129.00 | 1,129.00 | -0.53% | 9,594 |
| Oct 1, 2026 | 1,121.00 | 1,140.00 | 1,111.00 | 1,135.00 | 1,135.00 | 1.34% | 12,532 |
| Sep 30, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.58% | 15,008 |
| Sep 29, 2026 | 1,155.00 | 1,155.00 | 1,120.00 | 1,138.00 | 1,138.00 | -0.61% | 13,478 |
| Sep 28, 2026 | 1,130.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.44% | 63,752 |
| 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 | - | 12,798 |
| 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% | 10,047 |
| 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% | 13,461 |
| Sep 1, 2026 | 1,351.00 | 1,390.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.74% | 12,908 |
| Aug 31, 2026 | 1,360.00 | 1,378.00 | 1,340.00 | 1,351.00 | 1,351.00 | -0.59% | 12,717 |
| Aug 28, 2026 | 1,367.00 | 1,398.00 | 1,350.00 | 1,359.00 | 1,359.00 | -0.59% | 12,600 |
| 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% | 19,110 |
| Aug 25, 2026 | 1,389.00 | 1,411.00 | 1,355.00 | 1,366.00 | 1,366.00 | -2.43% | 40,666 |