ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 5,200.00
+10.00 (0.19%)
At close: Oct 30, 2025
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,200.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.19% | 10,022 |
| Oct 29, 2025 | 5,200.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.58% | 5,501 |
| Oct 28, 2025 | 5,330.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.53% | 13,743 |
| Oct 27, 2025 | 5,260.00 | 5,400.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.58% | 8,630 |
| Oct 24, 2025 | 5,420.00 | 5,420.00 | 5,160.00 | 5,210.00 | 5,210.00 | -2.43% | 5,361 |
| Oct 23, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.56% | 4,154 |
| Oct 22, 2025 | 5,300.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,310.00 | - | 1,243 |
| Oct 21, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,310.00 | 5,310.00 | -1.48% | 9,625 |
| Oct 20, 2025 | 5,300.00 | 5,410.00 | 5,170.00 | 5,390.00 | 5,390.00 | 2.08% | 12,936 |
| Oct 17, 2025 | 5,290.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.19% | 9,987 |
| Oct 16, 2025 | 5,390.00 | 5,430.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.86% | 2,147 |
| Oct 15, 2025 | 5,430.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.75% | 2,719 |
| Oct 14, 2025 | 5,310.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,350.00 | 1.33% | 8,851 |
| Oct 13, 2025 | 5,160.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.34% | 8,739 |
| Oct 10, 2025 | 5,350.00 | 5,350.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.62% | 10,064 |
| Oct 2, 2025 | 5,310.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,350.00 | - | 6,715 |
| Oct 1, 2025 | 5,400.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.75% | 1,804 |
| Sep 30, 2025 | 5,300.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.12% | 4,338 |
| Sep 29, 2025 | 5,420.00 | 5,420.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.37% | 1,618 |
| Sep 26, 2025 | 5,290.00 | 5,430.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.19% | 14,159 |
| Sep 25, 2025 | 5,320.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 0.19% | 3,777 |
| Sep 24, 2025 | 5,270.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,330.00 | - | 3,051 |
| Sep 23, 2025 | 5,300.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.57% | 5,929 |
| Sep 22, 2025 | 5,210.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.73% | 5,384 |
| 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 |