ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 10,150
+80 (0.79%)
At close: Aug 28, 2026
ActRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,150.00 | 10,450.00 | 9,820.00 | 10,150.00 | 10,150.00 | 0.79% | 87,436 |
| Aug 27, 2026 | 9,160.00 | 10,450.00 | 9,030.00 | 10,070.00 | 10,070.00 | 11.89% | 228,812 |
| Aug 26, 2026 | 8,120.00 | 9,410.00 | 7,900.00 | 9,000.00 | 9,000.00 | 15.24% | 142,549 |
| Aug 25, 2026 | 7,490.00 | 8,090.00 | 7,130.00 | 7,810.00 | 7,810.00 | 4.27% | 24,381 |
| Aug 24, 2026 | 7,600.00 | 7,600.00 | 7,280.00 | 7,490.00 | 7,490.00 | 0.13% | 10,290 |
| Aug 21, 2026 | 7,850.00 | 8,020.00 | 7,300.00 | 7,480.00 | 7,480.00 | -4.71% | 24,081 |
| Aug 20, 2026 | 7,500.00 | 8,030.00 | 7,500.00 | 7,850.00 | 7,850.00 | 4.67% | 22,011 |
| Aug 19, 2026 | 7,610.00 | 8,030.00 | 7,410.00 | 7,500.00 | 7,500.00 | -1.45% | 19,489 |
| Aug 18, 2026 | 7,880.00 | 8,040.00 | 7,390.00 | 7,610.00 | 7,610.00 | -3.43% | 47,051 |
| Aug 14, 2026 | 8,330.00 | 8,740.00 | 7,050.00 | 7,880.00 | 7,880.00 | -5.40% | 197,547 |
| Aug 13, 2026 | 8,600.00 | 8,800.00 | 8,320.00 | 8,330.00 | 8,330.00 | -1.88% | 20,448 |
| Aug 12, 2026 | 8,130.00 | 8,550.00 | 7,900.00 | 8,490.00 | 8,490.00 | 3.28% | 27,948 |
| Aug 11, 2026 | 8,590.00 | 8,590.00 | 8,070.00 | 8,220.00 | 8,220.00 | -1.44% | 19,485 |
| Aug 10, 2026 | 7,970.00 | 8,340.00 | 7,820.00 | 8,340.00 | 8,340.00 | 7.75% | 28,002 |
| Aug 7, 2026 | 8,120.00 | 8,120.00 | 7,530.00 | 7,740.00 | 7,740.00 | -2.03% | 31,062 |
| Aug 6, 2026 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 28,717 |
| Aug 5, 2026 | 7,850.00 | 8,140.00 | 7,510.00 | 8,000.00 | 8,000.00 | 5.12% | 49,192 |
| Aug 4, 2026 | 7,440.00 | 8,140.00 | 7,330.00 | 7,610.00 | 7,610.00 | 1.20% | 53,725 |
| Aug 3, 2026 | 6,620.00 | 8,400.00 | 6,620.00 | 7,520.00 | 7,520.00 | 9.30% | 175,343 |
| Jul 31, 2026 | 6,200.00 | 7,150.00 | 6,200.00 | 6,880.00 | 6,880.00 | 10.97% | 72,417 |
| Jul 30, 2026 | 4,550.00 | 6,510.00 | 4,550.00 | 6,200.00 | 6,200.00 | -0.48% | 43,764 |
| Jul 29, 2026 | 6,980.00 | 7,020.00 | 6,150.00 | 6,230.00 | 6,230.00 | -10.23% | 96,393 |
| Jul 28, 2026 | 7,600.00 | 7,600.00 | 6,800.00 | 6,940.00 | 6,940.00 | -8.56% | 43,064 |
| Jul 27, 2026 | 7,300.00 | 7,690.00 | 7,270.00 | 7,590.00 | 7,590.00 | 5.42% | 32,060 |
| Jul 24, 2026 | 7,690.00 | 7,800.00 | 7,180.00 | 7,200.00 | 7,200.00 | -8.63% | 16,810 |
| Jul 23, 2026 | 7,520.00 | 8,000.00 | 7,520.00 | 7,880.00 | 7,880.00 | 5.07% | 17,183 |
| Jul 22, 2026 | 7,550.00 | 8,140.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 30,337 |
| Jul 21, 2026 | 7,010.00 | 7,510.00 | 7,000.00 | 7,400.00 | 7,400.00 | 3.21% | 18,648 |
| Jul 20, 2026 | 7,890.00 | 7,890.00 | 7,120.00 | 7,170.00 | 7,170.00 | -9.13% | 41,056 |
| Jul 16, 2026 | 8,270.00 | 8,280.00 | 7,700.00 | 7,890.00 | 7,890.00 | -4.59% | 13,996 |
| Jul 15, 2026 | 7,780.00 | 8,360.00 | 7,780.00 | 8,270.00 | 8,270.00 | 8.25% | 40,377 |
| Jul 14, 2026 | 7,840.00 | 8,200.00 | 7,320.00 | 7,640.00 | 7,640.00 | -1.42% | 47,794 |
| Jul 13, 2026 | 8,360.00 | 8,360.00 | 7,700.00 | 7,750.00 | 7,750.00 | -5.49% | 47,442 |
| Jul 10, 2026 | 7,760.00 | 8,250.00 | 7,610.00 | 8,200.00 | 8,200.00 | 7.89% | 42,576 |
| Jul 9, 2026 | 7,700.00 | 7,980.00 | 7,500.00 | 7,600.00 | 7,600.00 | -0.78% | 95,830 |
| Jul 8, 2026 | 8,280.00 | 8,280.00 | 7,520.00 | 7,660.00 | 7,660.00 | -7.82% | 42,434 |
| Jul 7, 2026 | 8,800.00 | 8,800.00 | 8,060.00 | 8,310.00 | 8,310.00 | -4.48% | 37,393 |
| Jul 6, 2026 | 8,790.00 | 8,940.00 | 8,330.00 | 8,700.00 | 8,700.00 | -1.02% | 35,397 |
| Jul 3, 2026 | 8,630.00 | 8,890.00 | 8,160.00 | 8,790.00 | 8,790.00 | 1.85% | 23,373 |
| Jul 2, 2026 | 9,430.00 | 9,430.00 | 8,570.00 | 8,630.00 | 8,630.00 | -9.16% | 35,414 |
| Jul 1, 2026 | 9,360.00 | 9,660.00 | 9,070.00 | 9,500.00 | 9,500.00 | -0.42% | 35,798 |
| Jun 30, 2026 | 9,710.00 | 9,790.00 | 9,230.00 | 9,540.00 | 9,540.00 | -1.75% | 20,255 |
| Jun 29, 2026 | 9,000.00 | 9,800.00 | 8,850.00 | 9,710.00 | 9,710.00 | 7.89% | 31,140 |
| Jun 26, 2026 | 9,470.00 | 9,900.00 | 8,650.00 | 9,000.00 | 9,000.00 | -1.10% | 90,466 |
| Jun 25, 2026 | 9,920.00 | 9,920.00 | 8,950.00 | 9,100.00 | 9,100.00 | -5.70% | 51,412 |
| Jun 24, 2026 | 9,540.00 | 9,800.00 | 9,320.00 | 9,650.00 | 9,650.00 | 1.15% | 26,021 |
| Jun 23, 2026 | 10,130.00 | 10,130.00 | 9,390.00 | 9,540.00 | 9,540.00 | -5.82% | 67,064 |
| Jun 22, 2026 | 10,540.00 | 10,990.00 | 9,900.00 | 10,130.00 | 10,130.00 | -5.68% | 112,356 |
| Jun 19, 2026 | 12,240.00 | 12,240.00 | 10,730.00 | 10,740.00 | 10,740.00 | -11.31% | 73,555 |
| Jun 18, 2026 | 12,990.00 | 13,600.00 | 12,030.00 | 12,110.00 | 12,110.00 | -6.77% | 119,658 |