ActRO Co., Ltd (KOSDAQ:290740)
South Korea · Delayed Price · Currency is KRW 15,020
+280 (1.90%)
At close: May 21, 2026
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 18,300.00 | 18,750.00 | 17,630.00 | 18,100.00 | 18,100.00 | -0.88% | 314,473 |
| Apr 30, 2026 | 18,500.00 | 18,550.00 | 17,900.00 | 18,260.00 | 18,260.00 | 0.05% | 86,991 |
| Apr 29, 2026 | 18,900.00 | 18,980.00 | 18,020.00 | 18,250.00 | 18,250.00 | -3.44% | 137,434 |
| Apr 28, 2026 | 19,050.00 | 19,200.00 | 18,670.00 | 18,900.00 | 18,900.00 | -0.79% | 111,708 |
| Apr 27, 2026 | 19,500.00 | 19,770.00 | 18,830.00 | 19,050.00 | 19,050.00 | -0.42% | 188,986 |
| Apr 24, 2026 | 18,160.00 | 19,150.00 | 17,910.00 | 19,130.00 | 19,130.00 | 5.34% | 136,956 |
| Apr 23, 2026 | 19,480.00 | 19,490.00 | 17,810.00 | 18,160.00 | 18,160.00 | -6.63% | 323,282 |
| Apr 22, 2026 | 19,520.00 | 19,920.00 | 18,650.00 | 19,450.00 | 19,450.00 | -0.51% | 167,924 |
| Apr 21, 2026 | 19,100.00 | 19,770.00 | 18,850.00 | 19,550.00 | 19,550.00 | 2.62% | 128,385 |
| Apr 20, 2026 | 19,620.00 | 20,000.00 | 18,790.00 | 19,050.00 | 19,050.00 | -1.50% | 127,209 |
| Apr 17, 2026 | 19,410.00 | 20,200.00 | 18,700.00 | 19,340.00 | 19,340.00 | 1.20% | 223,176 |
| Apr 16, 2026 | 18,600.00 | 19,800.00 | 18,360.00 | 19,110.00 | 19,110.00 | 3.63% | 236,981 |
| Apr 15, 2026 | 18,400.00 | 18,880.00 | 17,910.00 | 18,440.00 | 18,440.00 | 3.54% | 258,043 |
| Apr 14, 2026 | 16,060.00 | 18,300.00 | 16,060.00 | 17,810.00 | 17,810.00 | 12.22% | 289,361 |
| Apr 13, 2026 | 15,980.00 | 16,060.00 | 15,410.00 | 15,870.00 | 15,870.00 | -0.81% | 49,600 |
| Apr 10, 2026 | 15,980.00 | 16,260.00 | 15,640.00 | 16,000.00 | 16,000.00 | 0.76% | 85,028 |
| Apr 9, 2026 | 17,000.00 | 17,600.00 | 15,540.00 | 15,880.00 | 15,880.00 | -6.59% | 161,352 |
| Apr 8, 2026 | 16,250.00 | 17,060.00 | 16,100.00 | 17,000.00 | 17,000.00 | 8.63% | 126,218 |
| Apr 7, 2026 | 17,080.00 | 17,120.00 | 15,310.00 | 15,650.00 | 15,650.00 | -6.73% | 289,617 |
| Apr 6, 2026 | 17,120.00 | 17,280.00 | 15,700.00 | 16,780.00 | 16,780.00 | -1.35% | 866,629 |
| Apr 3, 2026 | 17,410.00 | 18,780.00 | 16,820.00 | 17,010.00 | 17,010.00 | -0.99% | 100,155 |
| Apr 2, 2026 | 18,160.00 | 18,890.00 | 16,800.00 | 17,180.00 | 17,180.00 | -4.29% | 198,028 |
| Apr 1, 2026 | 18,090.00 | 18,350.00 | 17,310.00 | 17,950.00 | 17,950.00 | 6.21% | 298,390 |
| Mar 31, 2026 | 18,200.00 | 18,200.00 | 16,860.00 | 16,900.00 | 16,900.00 | -9.09% | 189,800 |
| Mar 30, 2026 | 18,310.00 | 19,320.00 | 17,390.00 | 18,590.00 | 18,590.00 | -4.03% | 159,845 |
| Mar 27, 2026 | 18,800.00 | 19,880.00 | 18,440.00 | 19,370.00 | 19,370.00 | 2.60% | 138,714 |
| Mar 26, 2026 | 20,200.00 | 20,200.00 | 18,800.00 | 18,880.00 | 18,880.00 | -6.07% | 202,203 |
| Mar 25, 2026 | 19,600.00 | 21,100.00 | 19,530.00 | 20,100.00 | 20,100.00 | 2.55% | 156,289 |
| Mar 24, 2026 | 19,700.00 | 19,910.00 | 18,700.00 | 19,600.00 | 19,600.00 | 2.51% | 194,708 |
| Mar 23, 2026 | 21,500.00 | 21,500.00 | 18,190.00 | 19,120.00 | 19,120.00 | -13.48% | 438,081 |
| Mar 20, 2026 | 22,700.00 | 23,400.00 | 21,400.00 | 22,100.00 | 22,100.00 | -2.64% | 130,209 |
| Mar 19, 2026 | 22,000.00 | 24,150.00 | 21,150.00 | 22,700.00 | 22,700.00 | 1.79% | 226,838 |
| Mar 18, 2026 | 23,650.00 | 23,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -1.98% | 198,061 |
| Mar 17, 2026 | 23,800.00 | 23,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | -1.94% | 122,152 |
| Mar 16, 2026 | 24,600.00 | 25,100.00 | 22,850.00 | 23,200.00 | 23,200.00 | -5.69% | 214,165 |
| Mar 13, 2026 | 27,500.00 | 27,500.00 | 23,700.00 | 24,600.00 | 24,600.00 | -11.51% | 571,336 |
| Mar 12, 2026 | 28,750.00 | 29,600.00 | 27,350.00 | 27,800.00 | 27,800.00 | -3.47% | 200,624 |
| Mar 11, 2026 | 25,900.00 | 29,400.00 | 25,900.00 | 28,800.00 | 28,800.00 | 10.98% | 443,688 |