ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 5,230.00
-90.00 (-1.69%)
At close: Aug 28, 2025
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,320.00 | 5,320.00 | 5,230.00 | 5,230.00 | - | -1.69% | 5,090 |
| Aug 27, 2025 | 5,320.00 | 5,540.00 | 5,200.00 | 5,320.00 | - | 0.38% | 4,259 |
| Aug 26, 2025 | 5,340.00 | 5,470.00 | 5,210.00 | 5,300.00 | - | -2.03% | 1,631 |
| Aug 25, 2025 | 5,470.00 | 5,520.00 | 5,400.00 | 5,410.00 | - | -1.46% | 1,860 |
| Aug 22, 2025 | 5,400.00 | 5,560.00 | 5,350.00 | 5,490.00 | - | 1.67% | 6,472 |
| Aug 21, 2025 | 5,440.00 | 5,440.00 | 5,310.00 | 5,400.00 | - | 0.37% | 1,020 |
| Aug 20, 2025 | 5,450.00 | 5,600.00 | 5,330.00 | 5,380.00 | - | -3.06% | 4,062 |
| Aug 19, 2025 | 5,500.00 | 5,700.00 | 5,450.00 | 5,550.00 | - | - | 2,270 |
| Aug 18, 2025 | 5,530.00 | 5,650.00 | 5,470.00 | 5,550.00 | - | - | 2,107 |
| Aug 14, 2025 | 5,670.00 | 5,670.00 | 5,350.00 | 5,550.00 | - | 0.54% | 8,738 |
| Aug 13, 2025 | 5,500.00 | 5,710.00 | 5,320.00 | 5,520.00 | - | 2.79% | 38,573 |
| Aug 12, 2025 | 5,390.00 | 5,450.00 | 5,370.00 | 5,370.00 | - | -1.65% | 3,732 |
| Aug 11, 2025 | 5,480.00 | 5,550.00 | 5,430.00 | 5,460.00 | - | -0.55% | 3,607 |
| Aug 8, 2025 | 5,550.00 | 5,550.00 | 5,370.00 | 5,490.00 | - | 0.92% | 3,035 |
| Aug 7, 2025 | 5,600.00 | 5,600.00 | 5,330.00 | 5,440.00 | - | 1.30% | 2,572 |
| Aug 6, 2025 | 5,430.00 | 5,430.00 | 5,310.00 | 5,370.00 | - | - | 1,322 |
| Aug 5, 2025 | 5,320.00 | 5,370.00 | 5,300.00 | 5,370.00 | - | 0.94% | 5,031 |
| Aug 4, 2025 | 5,500.00 | 5,500.00 | 5,270.00 | 5,320.00 | - | -2.03% | 4,748 |
| Aug 1, 2025 | 5,390.00 | 5,450.00 | 5,340.00 | 5,430.00 | - | -0.37% | 4,404 |
| Jul 31, 2025 | 5,480.00 | 5,570.00 | 5,380.00 | 5,450.00 | - | -0.37% | 5,810 |
| Jul 30, 2025 | 5,400.00 | 5,580.00 | 5,400.00 | 5,470.00 | - | 0.74% | 4,329 |
| Jul 29, 2025 | 5,560.00 | 5,650.00 | 5,430.00 | 5,430.00 | - | -1.27% | 2,859 |
| Jul 28, 2025 | 5,570.00 | 5,590.00 | 5,500.00 | 5,500.00 | - | -1.61% | 3,846 |
| Jul 25, 2025 | 5,440.00 | 5,650.00 | 5,440.00 | 5,590.00 | - | 1.82% | 4,544 |
| Jul 24, 2025 | 5,610.00 | 5,610.00 | 5,450.00 | 5,490.00 | - | -2.31% | 2,947 |
| Jul 23, 2025 | 5,590.00 | 5,690.00 | 5,500.00 | 5,620.00 | - | -0.71% | 8,770 |
| Jul 22, 2025 | 5,580.00 | 5,670.00 | 5,560.00 | 5,660.00 | - | - | 3,902 |
| Jul 21, 2025 | 5,670.00 | 5,690.00 | 5,510.00 | 5,660.00 | - | -0.18% | 15,915 |
| Jul 18, 2025 | 5,610.00 | 5,670.00 | 5,530.00 | 5,670.00 | - | 1.07% | 5,563 |
| Jul 17, 2025 | 5,530.00 | 5,610.00 | 5,460.00 | 5,610.00 | - | 1.45% | 5,511 |
| Jul 16, 2025 | 5,490.00 | 5,540.00 | 5,450.00 | 5,530.00 | - | 0.73% | 8,755 |
| Jul 15, 2025 | 5,400.00 | 5,560.00 | 5,400.00 | 5,490.00 | - | 0.55% | 14,613 |
| Jul 14, 2025 | 5,450.00 | 5,560.00 | 5,400.00 | 5,460.00 | - | 0.18% | 3,300 |
| Jul 11, 2025 | 5,390.00 | 5,560.00 | 5,380.00 | 5,450.00 | - | 0.18% | 5,327 |
| Jul 10, 2025 | 5,350.00 | 5,500.00 | 5,280.00 | 5,440.00 | - | 2.45% | 17,394 |
| Jul 9, 2025 | 5,230.00 | 5,320.00 | 5,160.00 | 5,310.00 | - | 1.72% | 16,217 |
| Jul 8, 2025 | 5,220.00 | 5,220.00 | 5,170.00 | 5,220.00 | - | - | 8,738 |
| Jul 7, 2025 | 5,230.00 | 5,320.00 | 5,140.00 | 5,220.00 | - | -1.14% | 2,696 |
| Jul 4, 2025 | 5,200.00 | 5,300.00 | 5,190.00 | 5,280.00 | - | 0.38% | 16,094 |
| Jul 3, 2025 | 5,180.00 | 5,280.00 | 5,180.00 | 5,260.00 | - | 0.38% | 1,009 |
| Jul 2, 2025 | 5,150.00 | 5,250.00 | 5,150.00 | 5,240.00 | - | 0.58% | 1,063 |
| Jul 1, 2025 | 5,200.00 | 5,320.00 | 5,170.00 | 5,210.00 | - | -0.57% | 8,805 |
| Jun 30, 2025 | 5,180.00 | 5,320.00 | 5,170.00 | 5,240.00 | - | 0.38% | 20,466 |
| Jun 27, 2025 | 5,200.00 | 5,270.00 | 5,170.00 | 5,220.00 | - | -0.38% | 5,402 |
| Jun 26, 2025 | 5,260.00 | 5,300.00 | 5,200.00 | 5,240.00 | - | -0.38% | 6,509 |
| Jun 25, 2025 | 5,200.00 | 5,280.00 | 5,180.00 | 5,260.00 | - | 0.57% | 9,000 |
| Jun 24, 2025 | 5,250.00 | 5,300.00 | 5,140.00 | 5,230.00 | - | 0.77% | 3,994 |
| Jun 23, 2025 | 5,310.00 | 5,390.00 | 5,170.00 | 5,190.00 | - | 0.39% | 13,092 |
| Jun 20, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,170.00 | - | 1.17% | 26,348 |
| Jun 19, 2025 | 5,060.00 | 5,490.00 | 4,995.00 | 5,110.00 | - | 0.99% | 72,212 |