ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 29,250
+2,400 (8.94%)
At close: Feb 27, 2026
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 17,050.00 | 19,190.00 | 16,870.00 | 16,910.00 | 16,910.00 | -0.76% | 327,520 |
| Jan 2, 2026 | 16,160.00 | 17,500.00 | 15,700.00 | 17,040.00 | 17,040.00 | 5.45% | 225,064 |
| Dec 30, 2025 | 15,410.00 | 16,800.00 | 15,300.00 | 16,160.00 | 16,160.00 | 2.86% | 152,989 |
| Dec 29, 2025 | 14,990.00 | 15,980.00 | 13,680.00 | 15,710.00 | 15,710.00 | 10.09% | 179,067 |
| Dec 26, 2025 | 14,010.00 | 14,800.00 | 13,090.00 | 14,270.00 | 14,170.00 | 1.13% | 289,133 |
| Dec 24, 2025 | 15,620.00 | 16,020.00 | 13,800.00 | 14,110.00 | 14,011.12 | -9.32% | 356,341 |
| Dec 23, 2025 | 16,900.00 | 16,900.00 | 15,390.00 | 15,560.00 | 15,450.96 | -3.95% | 307,708 |
| Dec 22, 2025 | 13,820.00 | 17,000.00 | 12,450.00 | 16,200.00 | 16,086.48 | 18.33% | 629,322 |
| Dec 19, 2025 | 12,350.00 | 13,700.00 | 12,270.00 | 13,690.00 | 13,594.06 | 9.08% | 182,263 |
| Dec 18, 2025 | 12,750.00 | 12,990.00 | 12,270.00 | 12,550.00 | 12,462.05 | -1.57% | 162,643 |
| Dec 17, 2025 | 11,650.00 | 12,750.00 | 10,800.00 | 12,750.00 | 12,660.65 | 9.44% | 295,320 |
| Dec 16, 2025 | 10,200.00 | 12,930.00 | 10,010.00 | 11,650.00 | 11,568.36 | 17.09% | 2,269,874 |
| Dec 15, 2025 | 8,700.00 | 10,080.00 | 8,620.00 | 9,950.00 | 9,880.27 | 16.37% | 608,608 |
| Dec 12, 2025 | 7,640.00 | 8,730.00 | 7,430.00 | 8,550.00 | 8,490.08 | 13.85% | 423,164 |