ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 5,210.00
-90.00 (-1.70%)
At close: Sep 19, 2025
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,260.00 | 5,310.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.70% | 13,226 |
| Sep 18, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.76% | 10,883 |
| Sep 17, 2025 | 5,400.00 | 5,410.00 | 5,200.00 | 5,260.00 | 5,260.00 | -2.59% | 9,082 |
| Sep 16, 2025 | 5,330.00 | 5,410.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.19% | 995 |
| Sep 15, 2025 | 5,480.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.55% | 4,592 |
| Sep 12, 2025 | 5,560.00 | 5,560.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.18% | 6,472 |
| Sep 11, 2025 | 5,590.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.73% | 2,549 |
| Sep 10, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.36% | 2,428 |
| Sep 9, 2025 | 5,590.00 | 5,590.00 | 5,420.00 | 5,490.00 | 5,490.00 | -1.08% | 4,788 |
| Sep 8, 2025 | 5,550.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.18% | 3,288 |
| Sep 5, 2025 | 5,540.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.47% | 5,696 |
| Sep 4, 2025 | 5,500.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,460.00 | 1.68% | 5,609 |
| Sep 3, 2025 | 5,270.00 | 5,770.00 | 5,220.00 | 5,370.00 | 5,370.00 | 1.90% | 10,545 |
| Sep 2, 2025 | 5,280.00 | 5,290.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1.54% | 1,285 |
| Sep 1, 2025 | 5,260.00 | 5,290.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.08% | 3,374 |
| Aug 29, 2025 | 5,260.00 | 5,390.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.34% | 1,090 |
| Aug 28, 2025 | 5,320.00 | 5,320.00 | 5,230.00 | 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 | 5,320.00 | 0.38% | 4,259 |
| Aug 26, 2025 | 5,340.00 | 5,470.00 | 5,210.00 | 5,300.00 | 5,300.00 | -2.03% | 1,631 |
| Aug 25, 2025 | 5,470.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.46% | 1,860 |
| Aug 22, 2025 | 5,400.00 | 5,560.00 | 5,350.00 | 5,490.00 | 5,490.00 | 1.67% | 6,472 |
| Aug 21, 2025 | 5,440.00 | 5,440.00 | 5,310.00 | 5,400.00 | 5,400.00 | 0.37% | 1,020 |
| Aug 20, 2025 | 5,450.00 | 5,600.00 | 5,330.00 | 5,380.00 | 5,380.00 | -3.06% | 4,062 |
| Aug 19, 2025 | 5,500.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 2,270 |
| Aug 18, 2025 | 5,530.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,550.00 | - | 2,107 |
| Aug 14, 2025 | 5,670.00 | 5,670.00 | 5,350.00 | 5,550.00 | 5,550.00 | 0.54% | 8,738 |
| Aug 13, 2025 | 5,500.00 | 5,710.00 | 5,320.00 | 5,520.00 | 5,520.00 | 2.79% | 38,573 |
| Aug 12, 2025 | 5,390.00 | 5,450.00 | 5,370.00 | 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 | 5,460.00 | -0.55% | 3,607 |
| Aug 8, 2025 | 5,550.00 | 5,550.00 | 5,370.00 | 5,490.00 | 5,490.00 | 0.92% | 3,035 |
| Aug 7, 2025 | 5,600.00 | 5,600.00 | 5,330.00 | 5,440.00 | 5,440.00 | 1.30% | 2,572 |
| Aug 6, 2025 | 5,430.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,370.00 | - | 1,322 |
| Aug 5, 2025 | 5,320.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.94% | 5,031 |
| Aug 4, 2025 | 5,500.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,320.00 | -2.03% | 4,748 |
| Aug 1, 2025 | 5,390.00 | 5,450.00 | 5,340.00 | 5,430.00 | 5,430.00 | -0.37% | 4,404 |
| Jul 31, 2025 | 5,480.00 | 5,570.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.37% | 5,810 |
| Jul 30, 2025 | 5,400.00 | 5,580.00 | 5,400.00 | 5,470.00 | 5,470.00 | 0.74% | 4,329 |
| Jul 29, 2025 | 5,560.00 | 5,650.00 | 5,430.00 | 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 | 5,500.00 | -1.61% | 3,846 |
| Jul 25, 2025 | 5,440.00 | 5,650.00 | 5,440.00 | 5,590.00 | 5,590.00 | 1.82% | 4,544 |
| Jul 24, 2025 | 5,610.00 | 5,610.00 | 5,450.00 | 5,490.00 | 5,490.00 | -2.31% | 2,947 |
| Jul 23, 2025 | 5,590.00 | 5,690.00 | 5,500.00 | 5,620.00 | 5,620.00 | -0.71% | 8,770 |
| Jul 22, 2025 | 5,580.00 | 5,670.00 | 5,560.00 | 5,660.00 | 5,660.00 | - | 3,902 |
| Jul 21, 2025 | 5,670.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,660.00 | -0.18% | 15,915 |
| Jul 18, 2025 | 5,610.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.07% | 5,563 |
| Jul 17, 2025 | 5,530.00 | 5,610.00 | 5,460.00 | 5,610.00 | 5,610.00 | 1.45% | 5,511 |
| Jul 16, 2025 | 5,490.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.73% | 8,755 |
| Jul 15, 2025 | 5,400.00 | 5,560.00 | 5,400.00 | 5,490.00 | 5,490.00 | 0.55% | 14,613 |
| Jul 14, 2025 | 5,450.00 | 5,560.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 3,300 |
| Jul 11, 2025 | 5,390.00 | 5,560.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.18% | 5,327 |