RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 990.00
+40.00 (4.21%)
At close: Jan 7, 2026
RootLoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,133.00 | 1,133.00 | 955.00 | 1,078.00 | 1,078.00 | 8.89% | 1,649 |
| Jan 7, 2026 | 1,092.00 | 1,092.00 | 990.00 | 990.00 | 990.00 | 4.21% | 3 |
| Jan 6, 2026 | 1,150.00 | 1,150.00 | 950.00 | 950.00 | 950.00 | -5.00% | 3 |
| Jan 5, 2026 | 1,183.00 | 1,183.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.82% | 3,319 |
| Jan 2, 2026 | 1,270.00 | 1,270.00 | 1,029.00 | 1,029.00 | 1,029.00 | -14.96% | 21 |
| Dec 30, 2025 | 1,250.00 | 1,250.00 | 1,209.00 | 1,210.00 | 1,210.00 | 11.32% | 1,946 |
| Dec 29, 2025 | 1,328.00 | 1,328.00 | 1,000.00 | 1,087.00 | 1,087.00 | -6.62% | 1,496 |
| Dec 26, 2025 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -14.97% | 301 |
| Dec 24, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 13.80% | 1 |
| Dec 23, 2025 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 14.57% | 1 |
| Dec 22, 2025 | 1,261.00 | 1,261.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.46% | 3 |
| Dec 19, 2025 | 1,370.00 | 1,370.00 | 1,099.00 | 1,099.00 | 1,099.00 | -8.19% | 182 |
| Dec 18, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 10.12% | 1 |
| Dec 17, 2025 | 1,209.00 | 1,209.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2.64% | 2 |
| Dec 16, 2025 | 1,076.00 | 1,076.00 | 950.00 | 1,059.00 | 1,059.00 | -1.58% | 2,002 |
| Dec 15, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.28% | 1 |
| Dec 12, 2025 | 1,242.00 | 1,242.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.01% | 5 |
| Dec 11, 2025 | 1,284.00 | 1,284.00 | 956.00 | 1,090.00 | 1,090.00 | -2.85% | 942 |
| Dec 10, 2025 | 1,513.00 | 1,513.00 | 1,122.00 | 1,122.00 | 1,122.00 | -14.87% | 920 |
| Dec 9, 2025 | 1,122.00 | 1,318.00 | 1,122.00 | 1,318.00 | 1,318.00 | -0.08% | 299 |
| Dec 8, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 14.90% | 1 |
| Dec 5, 2025 | 1,183.00 | 1,183.00 | 1,148.00 | 1,148.00 | 1,148.00 | 11.46% | 2 |
| Dec 4, 2025 | 1,030.00 | 1,030.00 | 950.00 | 1,030.00 | 1,030.00 | -4.54% | 63 |
| Dec 3, 2025 | 1,200.00 | 1,200.00 | 1,030.00 | 1,079.00 | 1,079.00 | 2.37% | 32 |
| Dec 2, 2025 | 1,250.00 | 1,250.00 | 1,054.00 | 1,054.00 | 1,054.00 | -3.30% | 3 |
| Dec 1, 2025 | 1,265.00 | 1,265.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 903 |
| Nov 28, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 1 |
| Nov 27, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.93% | 253 |
| Nov 26, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 13.25% | 1 |
| Nov 25, 2025 | 1,378.00 | 1,378.00 | 1,020.00 | 1,147.00 | 1,147.00 | -4.42% | 962 |
| Nov 24, 2025 | 1,389.00 | 1,389.00 | 1,054.00 | 1,200.00 | 1,200.00 | -3.23% | 661 |
| Nov 21, 2025 | 1,071.00 | 1,240.00 | 1,071.00 | 1,240.00 | 1,240.00 | -1.51% | 1,010 |
| Nov 20, 2025 | 1,313.00 | 1,313.00 | 1,259.00 | 1,259.00 | 1,259.00 | 10.15% | 6 |
| Nov 19, 2025 | 1,145.00 | 1,145.00 | 1,143.00 | 1,143.00 | 1,143.00 | 14.53% | 6 |
| Nov 18, 2025 | 1,139.00 | 1,139.00 | 910.00 | 998.00 | 998.00 | - | 107 |
| Nov 17, 2025 | 1,139.00 | 1,139.00 | 998.00 | 998.00 | 998.00 | 0.40% | 2 |
| Nov 14, 2025 | 1,090.00 | 1,090.00 | 860.00 | 994.00 | 994.00 | -0.40% | 41 |
| Nov 13, 2025 | 1,138.00 | 1,138.00 | 900.00 | 998.00 | 998.00 | 0.81% | 14,888 |
| Nov 12, 2025 | 1,149.00 | 1,149.00 | 940.00 | 990.00 | 990.00 | -1.00% | 2,047 |
| Nov 11, 2025 | 1,147.00 | 1,147.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 1,002 |
| Nov 10, 2025 | 1,149.00 | 1,149.00 | 900.00 | 999.00 | 999.00 | -0.10% | 62 |
| Nov 7, 2025 | 955.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 4.71% | 1,601 |
| Nov 6, 2025 | 1,200.00 | 1,200.00 | 950.00 | 955.00 | 955.00 | -12.30% | 3,057 |
| Nov 5, 2025 | 1,373.00 | 1,373.00 | 1,020.00 | 1,089.00 | 1,089.00 | -9.17% | 4,277 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,199.00 | 1,199.00 | 1,199.00 | 10.10% | 2 |
| Nov 3, 2025 | 1,235.00 | 1,235.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1.11% | 4 |
| Oct 31, 2025 | 1,100.00 | 1,100.00 | 955.00 | 1,077.00 | 1,077.00 | 12.54% | 1,177 |
| Oct 30, 2025 | 1,100.00 | 1,100.00 | 957.00 | 957.00 | 957.00 | - | 924 |
| Oct 29, 2025 | 1,194.00 | 1,194.00 | 957.00 | 957.00 | 957.00 | -7.98% | 12 |
| Oct 28, 2025 | 1,400.00 | 1,400.00 | 1,040.00 | 1,040.00 | 1,040.00 | -14.75% | 192 |