ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 11,460
+150 (1.33%)
At close: Oct 8, 2026
ActRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,310.00 | 11,700.00 | 10,830.00 | 11,460.00 | 11,460.00 | 1.33% | 20,278 |
| Oct 7, 2026 | 11,680.00 | 12,390.00 | 11,270.00 | 11,310.00 | 11,310.00 | 0.18% | 45,525 |
| Oct 6, 2026 | 11,290.00 | 11,330.00 | 10,610.00 | 11,290.00 | 11,290.00 | 1.16% | 25,677 |
| Oct 2, 2026 | 11,820.00 | 11,820.00 | 11,130.00 | 11,160.00 | 11,160.00 | -2.45% | 33,678 |
| Oct 1, 2026 | 11,810.00 | 12,330.00 | 11,290.00 | 11,440.00 | 11,440.00 | 0.18% | 86,464 |
| Sep 30, 2026 | 11,500.00 | 11,780.00 | 11,340.00 | 11,420.00 | 11,420.00 | 1.15% | 19,382 |
| Sep 29, 2026 | 11,600.00 | 11,600.00 | 11,100.00 | 11,290.00 | 11,290.00 | -4.56% | 64,980 |
| Sep 28, 2026 | 12,700.00 | 12,700.00 | 11,570.00 | 11,830.00 | 11,830.00 | -4.98% | 61,614 |
| Sep 23, 2026 | 12,600.00 | 12,880.00 | 12,310.00 | 12,450.00 | 12,450.00 | -2.28% | 45,225 |
| Sep 22, 2026 | 13,270.00 | 13,510.00 | 12,520.00 | 12,740.00 | 12,740.00 | -3.19% | 46,531 |
| Sep 21, 2026 | 13,990.00 | 14,370.00 | 13,030.00 | 13,160.00 | 13,160.00 | -3.87% | 73,409 |
| Sep 18, 2026 | 12,950.00 | 13,880.00 | 12,920.00 | 13,690.00 | 13,690.00 | 5.96% | 75,040 |
| Sep 17, 2026 | 12,600.00 | 12,970.00 | 12,600.00 | 12,920.00 | 12,920.00 | 2.62% | 27,628 |
| Sep 16, 2026 | 13,300.00 | 13,490.00 | 12,590.00 | 12,590.00 | 12,590.00 | -5.34% | 56,798 |
| Sep 15, 2026 | 12,790.00 | 13,540.00 | 12,610.00 | 13,300.00 | 13,300.00 | 3.99% | 84,320 |
| Sep 14, 2026 | 12,160.00 | 13,200.00 | 11,720.00 | 12,790.00 | 12,790.00 | 5.18% | 70,673 |
| Sep 11, 2026 | 12,330.00 | 12,780.00 | 12,090.00 | 12,160.00 | 12,160.00 | -1.30% | 41,798 |
| Sep 10, 2026 | 12,740.00 | 12,740.00 | 12,030.00 | 12,320.00 | 12,320.00 | -0.65% | 37,262 |
| Sep 9, 2026 | 12,300.00 | 13,200.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.40% | 57,443 |
| Sep 8, 2026 | 11,360.00 | 14,100.00 | 11,360.00 | 12,350.00 | 12,350.00 | 9.00% | 250,432 |
| Sep 7, 2026 | 12,250.00 | 12,250.00 | 11,040.00 | 11,330.00 | 11,330.00 | -4.79% | 85,033 |
| Sep 4, 2026 | 11,900.00 | 12,680.00 | 11,860.00 | 11,900.00 | 11,900.00 | - | 51,888 |
| Sep 3, 2026 | 12,520.00 | 12,890.00 | 11,880.00 | 11,900.00 | 11,900.00 | -3.49% | 86,652 |
| Sep 2, 2026 | 11,810.00 | 12,700.00 | 11,440.00 | 12,330.00 | 12,330.00 | 4.49% | 82,510 |
| Sep 1, 2026 | 12,400.00 | 12,400.00 | 11,400.00 | 11,800.00 | 11,800.00 | -0.17% | 76,078 |
| Aug 31, 2026 | 10,240.00 | 11,920.00 | 9,840.00 | 11,820.00 | 11,820.00 | 16.45% | 163,954 |
| 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 |