RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 1,110.00
+18.00 (1.65%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 1,145.00 | 1,145.00 | 864.00 | 864.00 | - | -13.60% | 2,453 |
| Jun 11, 2025 | 1,087.00 | 1,087.00 | 900.00 | 1,000.00 | - | 5.37% | 1,064 |
| Jun 10, 2025 | 1,090.00 | 1,090.00 | 901.00 | 949.00 | - | - | 383 |
| Jun 9, 2025 | 860.00 | 1,000.00 | 860.00 | 949.00 | - | 5.56% | 1,757 |
| Jun 5, 2025 | 948.00 | 948.00 | 810.00 | 899.00 | - | -5.37% | 9,912 |
| Jun 4, 2025 | 1,144.00 | 1,144.00 | 913.00 | 950.00 | - | -4.90% | 438 |
| Jun 2, 2025 | 1,195.00 | 1,195.00 | 890.00 | 999.00 | - | -4.40% | 3,930 |
| May 30, 2025 | 1,165.00 | 1,165.00 | 1,045.00 | 1,045.00 | - | 2.96% | 9 |
| May 29, 2025 | 1,193.00 | 1,193.00 | 903.00 | 1,015.00 | - | -2.22% | 2,563 |
| May 28, 2025 | 953.00 | 1,194.00 | 952.00 | 1,038.00 | - | -7.32% | 718 |
| May 27, 2025 | 1,169.00 | 1,169.00 | 905.00 | 1,120.00 | - | 9.80% | 873 |
| May 26, 2025 | 1,040.00 | 1,040.00 | 998.00 | 1,020.00 | - | -1.92% | 1,312 |
| May 23, 2025 | 1,050.00 | 1,050.00 | 950.00 | 1,040.00 | - | -5.45% | 1,539 |
| May 22, 2025 | 1,198.00 | 1,198.00 | 1,100.00 | 1,100.00 | - | 3.77% | 51 |