ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 22,700
+400 (1.79%)
At close: Mar 19, 2026
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22,700.00 | 23,400.00 | 21,400.00 | 22,100.00 | 22,100.00 | -2.64% | 129,395 |
| Mar 19, 2026 | 22,000.00 | 24,150.00 | 21,150.00 | 22,700.00 | 22,700.00 | 1.79% | 226,361 |
| Mar 18, 2026 | 23,650.00 | 23,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -1.98% | 197,672 |
| Mar 17, 2026 | 23,800.00 | 23,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | -1.94% | 121,450 |
| Mar 16, 2026 | 24,600.00 | 25,100.00 | 22,850.00 | 23,200.00 | 23,200.00 | -5.69% | 214,165 |
| Mar 13, 2026 | 27,500.00 | 27,500.00 | 23,700.00 | 24,600.00 | 24,600.00 | -11.51% | 570,053 |
| Mar 12, 2026 | 28,750.00 | 29,600.00 | 27,350.00 | 27,800.00 | 27,800.00 | -3.47% | 200,520 |
| Mar 11, 2026 | 25,900.00 | 29,400.00 | 25,900.00 | 28,800.00 | 28,800.00 | 10.98% | 443,688 |
| Mar 10, 2026 | 23,700.00 | 26,350.00 | 23,100.00 | 25,950.00 | 25,950.00 | 18.22% | 508,551 |
| Mar 9, 2026 | 22,800.00 | 23,500.00 | 21,000.00 | 21,950.00 | 21,950.00 | -10.59% | 231,430 |
| Mar 6, 2026 | 26,400.00 | 26,850.00 | 22,750.00 | 24,550.00 | 24,550.00 | -7.71% | 535,037 |
| Mar 5, 2026 | 28,000.00 | 30,000.00 | 25,100.00 | 26,600.00 | 26,600.00 | 1.53% | 375,005 |
| Mar 4, 2026 | 26,500.00 | 31,250.00 | 26,000.00 | 26,200.00 | 26,200.00 | -6.43% | 519,332 |
| Mar 3, 2026 | 27,400.00 | 30,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | -4.27% | 326,137 |
| Feb 27, 2026 | 26,250.00 | 29,250.00 | 25,850.00 | 29,250.00 | 29,250.00 | 8.94% | 208,858 |
| Feb 26, 2026 | 25,600.00 | 27,700.00 | 25,600.00 | 26,850.00 | 26,850.00 | 5.29% | 219,272 |
| Feb 25, 2026 | 25,200.00 | 26,550.00 | 24,550.00 | 25,500.00 | 25,500.00 | 1.19% | 227,499 |
| Feb 24, 2026 | 23,150.00 | 26,200.00 | 22,500.00 | 25,200.00 | 25,200.00 | 8.39% | 258,624 |
| Feb 23, 2026 | 26,100.00 | 26,150.00 | 21,750.00 | 23,250.00 | 23,250.00 | -9.00% | 511,403 |
| Feb 20, 2026 | 27,050.00 | 27,050.00 | 24,900.00 | 25,550.00 | 25,550.00 | -5.55% | 209,886 |
| Feb 19, 2026 | 29,100.00 | 29,100.00 | 26,000.00 | 27,050.00 | 27,050.00 | -4.75% | 286,612 |
| Feb 13, 2026 | 29,500.00 | 30,050.00 | 28,000.00 | 28,400.00 | 28,400.00 | -4.38% | 177,996 |
| Feb 12, 2026 | 27,700.00 | 30,200.00 | 27,550.00 | 29,700.00 | 29,700.00 | 6.45% | 176,386 |
| Feb 11, 2026 | 26,400.00 | 28,500.00 | 25,850.00 | 27,900.00 | 27,900.00 | 5.68% | 127,157 |
| Feb 10, 2026 | 28,900.00 | 29,350.00 | 26,000.00 | 26,400.00 | 26,400.00 | -5.71% | 197,329 |
| Feb 9, 2026 | 27,700.00 | 29,950.00 | 27,300.00 | 28,000.00 | 28,000.00 | 6.26% | 217,962 |
| Feb 6, 2026 | 27,800.00 | 28,150.00 | 26,050.00 | 26,350.00 | 26,350.00 | -8.51% | 295,479 |
| Feb 5, 2026 | 29,400.00 | 30,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | -6.34% | 787,943 |
| Feb 4, 2026 | 27,900.00 | 32,700.00 | 27,900.00 | 30,750.00 | 30,750.00 | 10.61% | 670,983 |
| Feb 3, 2026 | 23,400.00 | 28,050.00 | 23,400.00 | 27,800.00 | 27,800.00 | 19.06% | 534,931 |
| Feb 2, 2026 | 23,000.00 | 24,500.00 | 21,950.00 | 23,350.00 | 23,350.00 | 1.52% | 346,732 |
| Jan 30, 2026 | 22,250.00 | 23,500.00 | 21,000.00 | 23,000.00 | 23,000.00 | 7.23% | 250,536 |
| Jan 29, 2026 | 23,100.00 | 23,100.00 | 21,450.00 | 21,450.00 | 21,450.00 | -4.88% | 242,643 |
| Jan 28, 2026 | 20,100.00 | 22,900.00 | 19,830.00 | 22,550.00 | 22,550.00 | 12.19% | 426,203 |
| Jan 27, 2026 | 20,900.00 | 20,900.00 | 19,670.00 | 20,100.00 | 20,100.00 | -3.60% | 171,278 |
| Jan 26, 2026 | 19,090.00 | 21,500.00 | 18,130.00 | 20,850.00 | 20,850.00 | 9.22% | 400,280 |
| Jan 23, 2026 | 19,040.00 | 19,770.00 | 18,070.00 | 19,090.00 | 19,090.00 | 1.27% | 260,635 |
| Jan 22, 2026 | 21,050.00 | 21,150.00 | 17,700.00 | 18,850.00 | 18,850.00 | -8.72% | 511,319 |
| Jan 21, 2026 | 19,270.00 | 21,350.00 | 19,260.00 | 20,650.00 | 20,650.00 | 3.30% | 343,239 |
| Jan 20, 2026 | 21,050.00 | 21,600.00 | 19,140.00 | 19,990.00 | 19,990.00 | -5.04% | 410,926 |
| Jan 19, 2026 | 23,000.00 | 23,550.00 | 20,400.00 | 21,050.00 | 21,050.00 | -11.37% | 651,678 |
| Jan 16, 2026 | 22,250.00 | 24,400.00 | 21,700.00 | 23,750.00 | 23,750.00 | 6.74% | 574,368 |
| Jan 15, 2026 | 23,650.00 | 23,700.00 | 21,450.00 | 22,250.00 | 22,250.00 | -1.33% | 388,363 |
| Jan 14, 2026 | 20,400.00 | 22,750.00 | 20,250.00 | 22,550.00 | 22,550.00 | 10.54% | 567,344 |
| Jan 13, 2026 | 19,840.00 | 21,100.00 | 19,550.00 | 20,400.00 | 20,400.00 | 2.93% | 367,015 |
| Jan 12, 2026 | 19,100.00 | 22,000.00 | 18,830.00 | 19,820.00 | 19,820.00 | 7.66% | 1,100,370 |
| Jan 9, 2026 | 17,100.00 | 18,680.00 | 17,100.00 | 18,410.00 | 18,410.00 | 5.68% | 298,181 |
| Jan 8, 2026 | 17,750.00 | 18,210.00 | 16,900.00 | 17,420.00 | 17,420.00 | -1.02% | 304,608 |
| Jan 7, 2026 | 15,330.00 | 17,690.00 | 15,330.00 | 17,600.00 | 17,600.00 | 17.33% | 602,843 |
| Jan 6, 2026 | 16,930.00 | 18,620.00 | 14,600.00 | 15,000.00 | 15,000.00 | -11.30% | 754,336 |