ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 7,890.00
-380.00 (-4.59%)
At close: Jul 16, 2026
ActRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 12,330.00 | 13,930.00 | 11,840.00 | 12,990.00 | 12,990.00 | 5.70% | 155,126 |
| Jun 16, 2026 | 11,780.00 | 12,400.00 | 11,550.00 | 12,290.00 | 12,290.00 | 5.95% | 54,891 |
| Jun 15, 2026 | 11,930.00 | 12,620.00 | 11,300.00 | 11,600.00 | 11,600.00 | -1.61% | 45,307 |
| Jun 12, 2026 | 11,650.00 | 12,100.00 | 11,600.00 | 11,790.00 | 11,790.00 | 1.90% | 41,204 |
| Jun 11, 2026 | 11,390.00 | 11,700.00 | 11,080.00 | 11,570.00 | 11,570.00 | 1.05% | 19,884 |
| Jun 10, 2026 | 11,840.00 | 12,110.00 | 11,200.00 | 11,450.00 | 11,450.00 | -3.29% | 38,711 |
| Jun 9, 2026 | 11,100.00 | 11,950.00 | 11,090.00 | 11,840.00 | 11,840.00 | 8.23% | 45,488 |
| Jun 8, 2026 | 11,500.00 | 11,580.00 | 10,800.00 | 10,940.00 | 10,940.00 | -9.29% | 83,428 |
| Jun 5, 2026 | 12,500.00 | 13,000.00 | 11,550.00 | 12,060.00 | 12,060.00 | -3.29% | 81,028 |
| Jun 4, 2026 | 12,500.00 | 13,150.00 | 12,160.00 | 12,470.00 | 12,470.00 | -1.81% | 69,467 |
| Jun 2, 2026 | 13,300.00 | 13,300.00 | 12,310.00 | 12,700.00 | 12,700.00 | -3.71% | 94,934 |
| Jun 1, 2026 | 13,650.00 | 13,760.00 | 12,500.00 | 13,190.00 | 13,190.00 | -3.37% | 115,016 |
| May 29, 2026 | 14,450.00 | 14,450.00 | 13,310.00 | 13,650.00 | 13,650.00 | -3.53% | 60,827 |
| May 28, 2026 | 14,560.00 | 15,300.00 | 13,570.00 | 14,150.00 | 14,150.00 | -2.82% | 109,882 |
| May 27, 2026 | 15,410.00 | 15,850.00 | 14,550.00 | 14,560.00 | 14,560.00 | -3.89% | 121,623 |
| May 26, 2026 | 16,860.00 | 16,860.00 | 15,060.00 | 15,150.00 | 15,150.00 | -3.50% | 91,097 |
| May 22, 2026 | 15,020.00 | 15,940.00 | 15,020.00 | 15,700.00 | 15,700.00 | 4.53% | 51,568 |
| May 21, 2026 | 15,000.00 | 15,650.00 | 14,700.00 | 15,020.00 | 15,020.00 | 1.90% | 80,951 |
| May 20, 2026 | 15,500.00 | 15,500.00 | 14,300.00 | 14,740.00 | 14,740.00 | -4.90% | 104,030 |
| May 19, 2026 | 15,930.00 | 16,400.00 | 15,060.00 | 15,500.00 | 15,500.00 | -2.70% | 130,541 |
| May 18, 2026 | 15,850.00 | 16,200.00 | 14,510.00 | 15,930.00 | 15,930.00 | 0.19% | 138,955 |
| May 15, 2026 | 16,400.00 | 16,880.00 | 15,550.00 | 15,900.00 | 15,900.00 | -2.27% | 114,875 |
| May 14, 2026 | 17,010.00 | 17,010.00 | 15,470.00 | 16,270.00 | 16,270.00 | -2.63% | 187,550 |
| May 13, 2026 | 18,180.00 | 18,180.00 | 16,560.00 | 16,710.00 | 16,710.00 | -7.17% | 248,321 |
| May 12, 2026 | 17,920.00 | 19,400.00 | 17,460.00 | 18,000.00 | 18,000.00 | 0.45% | 244,055 |
| May 11, 2026 | 18,910.00 | 18,910.00 | 17,240.00 | 17,920.00 | 17,920.00 | -5.24% | 226,765 |
| May 8, 2026 | 18,060.00 | 19,990.00 | 18,060.00 | 18,910.00 | 18,910.00 | 4.76% | 462,659 |
| May 7, 2026 | 17,350.00 | 18,420.00 | 16,840.00 | 18,050.00 | 18,050.00 | 4.03% | 235,824 |
| May 6, 2026 | 18,100.00 | 18,100.00 | 16,910.00 | 17,350.00 | 17,350.00 | -4.14% | 151,976 |