ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 21,050
-2,700 (-11.37%)
At close: Jan 19, 2026
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 7,350.00 | 7,530.00 | 7,340.00 | 7,510.00 | 7,457.37 | 3.02% | 107,486 |
| Dec 10, 2025 | 7,100.00 | 7,300.00 | 6,910.00 | 7,290.00 | 7,238.91 | 3.99% | 91,873 |
| Dec 9, 2025 | 7,000.00 | 7,190.00 | 6,750.00 | 7,010.00 | 6,960.88 | 3.85% | 78,139 |
| Dec 8, 2025 | 6,580.00 | 6,880.00 | 6,580.00 | 6,750.00 | 6,702.70 | 1.96% | 29,665 |
| Dec 5, 2025 | 6,540.00 | 6,660.00 | 6,480.00 | 6,620.00 | 6,573.61 | 1.85% | 29,162 |
| Dec 4, 2025 | 6,280.00 | 6,930.00 | 6,220.00 | 6,500.00 | 6,454.45 | 2.52% | 150,018 |
| Dec 3, 2025 | 6,220.00 | 6,460.00 | 6,190.00 | 6,340.00 | 6,295.57 | 1.28% | 25,983 |
| Dec 2, 2025 | 6,230.00 | 6,320.00 | 6,190.00 | 6,260.00 | 6,216.13 | -0.48% | 8,097 |
| Dec 1, 2025 | 6,120.00 | 6,330.00 | 5,960.00 | 6,290.00 | 6,245.92 | 3.80% | 20,741 |
| Nov 28, 2025 | 6,100.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,017.53 | 0.66% | 10,192 |
| Nov 27, 2025 | 5,950.00 | 6,060.00 | 5,950.00 | 6,020.00 | 5,977.81 | -0.82% | 15,443 |
| Nov 26, 2025 | 5,990.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,027.46 | 3.06% | 68,720 |
| Nov 25, 2025 | 5,760.00 | 5,920.00 | 5,700.00 | 5,890.00 | 5,848.72 | 2.97% | 11,562 |
| Nov 24, 2025 | 5,680.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,679.92 | 0.70% | 18,121 |
| Nov 21, 2025 | 5,690.00 | 5,800.00 | 5,610.00 | 5,680.00 | 5,640.20 | -2.57% | 25,942 |
| Nov 20, 2025 | 5,850.00 | 5,950.00 | 5,790.00 | 5,830.00 | 5,789.15 | -0.51% | 8,715 |
| Nov 19, 2025 | 6,040.00 | 6,080.00 | 5,770.00 | 5,860.00 | 5,818.93 | -0.34% | 21,426 |
| Nov 18, 2025 | 5,820.00 | 6,150.00 | 5,800.00 | 5,880.00 | 5,838.79 | 0.51% | 61,769 |
| Nov 17, 2025 | 5,390.00 | 6,030.00 | 5,390.00 | 5,850.00 | 5,809.00 | 9.14% | 102,721 |
| Nov 14, 2025 | 5,470.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,322.44 | -0.92% | 17,695 |
| Nov 13, 2025 | 5,560.00 | 5,560.00 | 5,360.00 | 5,410.00 | 5,372.09 | -0.73% | 27,157 |
| Nov 12, 2025 | 5,120.00 | 5,720.00 | 5,110.00 | 5,450.00 | 5,411.81 | 6.45% | 122,400 |
| Nov 11, 2025 | 5,190.00 | 5,200.00 | 5,020.00 | 5,120.00 | 5,084.12 | - | 12,275 |
| Nov 10, 2025 | 5,130.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,084.12 | -0.19% | 19,892 |
| Nov 7, 2025 | 5,000.00 | 5,150.00 | 5,000.00 | 5,130.00 | 5,094.05 | 1.38% | 5,772 |
| Nov 6, 2025 | 5,030.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,024.54 | -0.20% | 7,259 |
| Nov 5, 2025 | 4,925.00 | 5,070.00 | 4,800.00 | 5,070.00 | 5,034.47 | 1.40% | 13,176 |