RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 1,119.00
+19.00 (1.73%)
At close: Aug 22, 2025, 3:30 PM KST
RootLoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,260.00 | 1,260.00 | 1,119.00 | 1,119.00 | - | 1.73% | 2 |
| Aug 21, 2025 | 1,264.00 | 1,264.00 | 1,100.00 | 1,100.00 | - | -0.81% | 3 |
| Aug 20, 2025 | 1,270.00 | 1,270.00 | 1,109.00 | 1,109.00 | - | -0.09% | 81 |
| Aug 19, 2025 | 1,275.00 | 1,275.00 | 1,110.00 | 1,110.00 | - | -0.89% | 2 |
| Aug 18, 2025 | 1,247.00 | 1,247.00 | 1,120.00 | 1,120.00 | - | 2.66% | 2 |
| Aug 14, 2025 | 1,090.00 | 1,457.00 | 1,090.00 | 1,091.00 | - | -14.90% | 487 |
| Aug 13, 2025 | 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 | - | 14.53% | 920 |
| Aug 11, 2025 | 1,290.00 | 1,290.00 | 977.00 | 977.00 | - | -14.97% | 202 |
| Aug 8, 2025 | 1,229.00 | 1,229.00 | 1,149.00 | 1,149.00 | - | 6.98% | 218 |
| Aug 7, 2025 | 1,075.00 | 1,075.00 | 1,074.00 | 1,074.00 | - | 14.87% | 11 |
| Aug 6, 2025 | 1,260.00 | 1,260.00 | 935.00 | 935.00 | - | -15.00% | 3 |
| Aug 5, 2025 | 1,262.00 | 1,262.00 | 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 | - | 14.14% | 2 |
| Aug 1, 2025 | 1,248.00 | 1,248.00 | 935.00 | 1,110.00 | - | 1.65% | 402 |
| Jul 31, 2025 | 1,093.00 | 1,094.00 | 1,092.00 | 1,092.00 | - | 14.71% | 73 |
| Jul 30, 2025 | 1,282.00 | 1,282.00 | 952.00 | 952.00 | - | -15.00% | 2 |
| Jul 29, 2025 | 1,291.00 | 1,291.00 | 1,120.00 | 1,120.00 | - | -6.12% | 2 |
| Jul 28, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - | 8.45% | 1 |
| Jul 25, 2025 | 1,392.00 | 1,392.00 | 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 | - | 8.47% | 2 |
| Jul 23, 2025 | 1,487.00 | 1,487.00 | 1,105.00 | 1,180.00 | - | -9.16% | 422 |
| Jul 22, 2025 | 1,447.00 | 1,447.00 | 1,299.00 | 1,299.00 | - | 2.93% | 2 |
| Jul 21, 2025 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | - | 14.21% | 1 |
| Jul 18, 2025 | 1,235.00 | 1,235.00 | 1,105.00 | 1,105.00 | - | 2.89% | 2 |
| Jul 17, 2025 | 1,261.00 | 1,261.00 | 961.00 | 1,074.00 | - | -2.10% | 83 |
| Jul 16, 2025 | 1,105.00 | 1,105.00 | 1,097.00 | 1,097.00 | - | 14.15% | 25 |
| Jul 15, 2025 | 1,259.00 | 1,259.00 | 961.00 | 961.00 | - | -12.48% | 2 |
| Jul 14, 2025 | 1,318.00 | 1,318.00 | 1,098.00 | 1,098.00 | - | -4.44% | 2 |
| Jul 11, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - | 14.56% | 1 |
| Jul 10, 2025 | 1,258.00 | 1,258.00 | 1,001.00 | 1,003.00 | - | -8.65% | 651 |
| Jul 9, 2025 | 1,250.00 | 1,250.00 | 1,001.00 | 1,098.00 | - | -1.08% | 1,840 |
| Jul 8, 2025 | 1,279.00 | 1,279.00 | 1,000.00 | 1,110.00 | - | -0.63% | 3 |
| Jul 7, 2025 | 1,269.00 | 1,269.00 | 1,117.00 | 1,117.00 | - | 0.54% | 31 |
| Jul 4, 2025 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | - | -15.00% | 2,532 |
| Jul 3, 2025 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | - | 14.75% | 1 |
| Jul 2, 2025 | 1,149.00 | 1,149.00 | 1,139.00 | 1,139.00 | - | 3.55% | 4 |
| Jul 1, 2025 | 986.00 | 1,297.00 | 986.00 | 1,100.00 | - | -5.17% | 1,025 |
| Jun 30, 2025 | 1,200.00 | 1,200.00 | 920.00 | 1,160.00 | - | 10.48% | 62 |
| Jun 27, 2025 | 978.00 | 1,050.00 | 959.00 | 1,050.00 | - | 10.76% | 1,768 |
| Jun 26, 2025 | 950.00 | 970.00 | 900.00 | 948.00 | - | -2.27% | 1,876 |
| Jun 25, 2025 | 980.00 | 980.00 | 970.00 | 970.00 | - | 1.15% | 168 |
| Jun 24, 2025 | 1,124.00 | 1,124.00 | 959.00 | 959.00 | - | -2.04% | 612 |
| Jun 23, 2025 | 980.00 | 980.00 | 901.00 | 979.00 | - | -0.10% | 397 |
| Jun 20, 2025 | 980.00 | 980.00 | 960.00 | 980.00 | - | 0.10% | 3,292 |
| Jun 19, 2025 | 1,180.00 | 1,180.00 | 979.00 | 979.00 | - | -5.32% | 526 |
| Jun 18, 2025 | 1,145.00 | 1,146.00 | 977.00 | 1,034.00 | - | -9.85% | 2,832 |
| Jun 17, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 14.93% | 1 |
| Jun 16, 2025 | 1,126.00 | 1,126.00 | 950.00 | 998.00 | - | 1.84% | 3,866 |
| Jun 13, 2025 | 992.00 | 992.00 | 901.00 | 980.00 | - | 13.43% | 4,601 |