RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 1,100.00
+120.00 (12.24%)
At close: Oct 2, 2025
RootLoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,122.00 | 1,122.00 | 836.00 | 1,100.00 | 1,100.00 | 12.24% | 117 |
| Oct 1, 2025 | 1,148.00 | 1,148.00 | 980.00 | 980.00 | 980.00 | -2.00% | 307 |
| Sep 30, 2025 | 1,089.00 | 1,089.00 | 955.00 | 1,000.00 | 1,000.00 | 4.71% | 156 |
| Sep 29, 2025 | 1,199.00 | 1,199.00 | 955.00 | 955.00 | 955.00 | -13.96% | 2 |
| Sep 26, 2025 | 1,162.00 | 1,162.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9.68% | 637 |
| Sep 25, 2025 | 1,349.00 | 1,349.00 | 1,012.00 | 1,012.00 | 1,012.00 | -14.96% | 122 |
| Sep 24, 2025 | 1,246.00 | 1,246.00 | 931.00 | 1,190.00 | 1,190.00 | 9.27% | 3 |
| Sep 23, 2025 | 1,243.00 | 1,243.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 2 |
| Sep 22, 2025 | 1,147.00 | 1,147.00 | 856.00 | 1,090.00 | 1,090.00 | 9.00% | 140 |
| Sep 19, 2025 | 1,197.00 | 1,197.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.94% | 1,306 |
| Sep 18, 2025 | 1,397.00 | 1,397.00 | 1,046.00 | 1,052.00 | 1,052.00 | -14.47% | 5,217 |
| Sep 17, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 14.85% | 1 |
| Sep 16, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -15.00% | 127 |
| Sep 15, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 14.55% | 1 |
| Sep 12, 2025 | 1,319.00 | 1,319.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.68% | 2 |
| Sep 11, 2025 | 1,254.00 | 1,254.00 | 936.00 | 1,154.00 | 1,154.00 | 5.10% | 1,520 |
| Sep 10, 2025 | 1,272.00 | 1,272.00 | 949.00 | 1,098.00 | 1,098.00 | -1.08% | 111 |
| Sep 9, 2025 | 1,259.00 | 1,259.00 | 1,110.00 | 1,110.00 | 1,110.00 | -11.83% | 22 |
| Sep 8, 2025 | 1,267.00 | 1,267.00 | 1,259.00 | 1,259.00 | 1,259.00 | 13.63% | 252 |
| Sep 5, 2025 | 1,127.00 | 1,127.00 | 962.00 | 1,108.00 | 1,108.00 | -1.77% | 402 |
| Sep 4, 2025 | 1,429.00 | 1,429.00 | 1,077.00 | 1,128.00 | 1,128.00 | -10.97% | 195 |
| Sep 3, 2025 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 14.14% | 1 |
| Sep 2, 2025 | 1,154.00 | 1,154.00 | 982.00 | 1,110.00 | 1,110.00 | -18.26% | 1,101 |
| Aug 29, 2025 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 14.12% | 1 |
| Aug 28, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -15.00% | 10 |
| Aug 27, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10.06% | 1 |
| Aug 26, 2025 | 1,273.00 | 1,273.00 | 944.00 | 1,272.00 | 1,272.00 | 14.59% | 403 |
| Aug 25, 2025 | 1,284.00 | 1,284.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 2 |
| Aug 22, 2025 | 1,260.00 | 1,260.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1.73% | 2 |
| Aug 21, 2025 | 1,264.00 | 1,264.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.81% | 3 |
| Aug 20, 2025 | 1,270.00 | 1,270.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.09% | 81 |
| Aug 19, 2025 | 1,275.00 | 1,275.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 2 |
| Aug 18, 2025 | 1,247.00 | 1,247.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2.66% | 2 |
| Aug 14, 2025 | 1,090.00 | 1,457.00 | 1,090.00 | 1,091.00 | 1,091.00 | -14.90% | 487 |
| Aug 13, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 14.57% | 1 |
| Aug 12, 2025 | 977.00 | 1,122.00 | 831.00 | 1,119.00 | 1,119.00 | 14.53% | 920 |
| Aug 11, 2025 | 1,290.00 | 1,290.00 | 977.00 | 977.00 | 977.00 | -14.97% | 202 |
| Aug 8, 2025 | 1,229.00 | 1,229.00 | 1,149.00 | 1,149.00 | 1,149.00 | 6.98% | 218 |
| Aug 7, 2025 | 1,075.00 | 1,075.00 | 1,074.00 | 1,074.00 | 1,074.00 | 14.87% | 11 |
| Aug 6, 2025 | 1,260.00 | 1,260.00 | 935.00 | 935.00 | 935.00 | -15.00% | 3 |
| Aug 5, 2025 | 1,262.00 | 1,262.00 | 1,100.00 | 1,100.00 | 1,100.00 | -13.18% | 1,025 |
| Aug 4, 2025 | 1,269.00 | 1,269.00 | 1,267.00 | 1,267.00 | 1,267.00 | 14.14% | 2 |
| Aug 1, 2025 | 1,248.00 | 1,248.00 | 935.00 | 1,110.00 | 1,110.00 | 1.65% | 402 |
| Jul 31, 2025 | 1,093.00 | 1,094.00 | 1,092.00 | 1,092.00 | 1,092.00 | 14.71% | 73 |
| Jul 30, 2025 | 1,282.00 | 1,282.00 | 952.00 | 952.00 | 952.00 | -15.00% | 2 |
| Jul 29, 2025 | 1,291.00 | 1,291.00 | 1,120.00 | 1,120.00 | 1,120.00 | -6.12% | 2 |
| Jul 28, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 8.45% | 1 |
| Jul 25, 2025 | 1,392.00 | 1,392.00 | 1,100.00 | 1,100.00 | 1,100.00 | -14.06% | 5,808 |
| Jul 24, 2025 | 1,291.00 | 1,291.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8.47% | 2 |
| Jul 23, 2025 | 1,487.00 | 1,487.00 | 1,105.00 | 1,180.00 | 1,180.00 | -9.16% | 422 |