RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 510.00
-60.00 (-10.53%)
At close: Sep 11, 2026
RootLoc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 600.00 | 600.00 | 487.00 | 510.00 | 510.00 | -10.53% | 6,614 |
| Sep 10, 2026 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | -11.90% | 4 |
| Sep 9, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 11.74% | 1 |
| Sep 8, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 1 |
| Sep 7, 2026 | 688.00 | 688.00 | 510.00 | 579.00 | 579.00 | -3.34% | 18,115 |
| Sep 4, 2026 | 610.00 | 610.00 | 530.00 | 599.00 | 599.00 | -3.23% | 317 |
| Sep 3, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 12.75% | 1 |
| Sep 2, 2026 | 669.00 | 669.00 | 503.00 | 549.00 | 549.00 | -6.95% | 322 |
| Sep 1, 2026 | 690.00 | 690.00 | 520.00 | 590.00 | 590.00 | -3.28% | 3,244 |
| Aug 31, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -5.28% | 1 |
| Aug 28, 2026 | 745.00 | 745.00 | 580.00 | 644.00 | 644.00 | -5.29% | 627 |
| Aug 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 13.33% | 1 |
| Aug 26, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -7.69% | 1 |
| Aug 25, 2026 | 799.00 | 802.00 | 600.00 | 650.00 | 650.00 | -7.01% | 922 |
| Aug 24, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 13.11% | 1 |
| Aug 21, 2026 | 609.00 | 649.00 | 550.00 | 618.00 | 618.00 | 1.64% | 1,053 |
| Aug 20, 2026 | 620.00 | 620.00 | 525.00 | 608.00 | 608.00 | -1.14% | 2,871 |
| Aug 19, 2026 | 659.00 | 659.00 | 531.00 | 615.00 | 615.00 | 0.65% | 1,978 |
| Aug 18, 2026 | 600.00 | 730.00 | 600.00 | 611.00 | 611.00 | -9.88% | 19,049 |
| Aug 14, 2026 | 760.00 | 760.00 | 630.00 | 678.00 | 678.00 | 2.57% | 17,496 |
| Aug 13, 2026 | 750.00 | 750.00 | 660.00 | 661.00 | 661.00 | -11.75% | 4,135 |
| Aug 12, 2026 | 650.00 | 750.00 | 650.00 | 749.00 | 749.00 | 5.20% | 10,692 |
| Aug 11, 2026 | 809.00 | 870.00 | 706.00 | 712.00 | 712.00 | -10.66% | 15 |
| Aug 10, 2026 | 797.00 | 870.00 | 797.00 | 797.00 | 797.00 | -14.94% | 10,260 |
| Aug 7, 2026 | 805.00 | 937.00 | 805.00 | 937.00 | 937.00 | -1.06% | 11,009 |
| Aug 6, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | -14.91% | 106 |
| Aug 5, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 14.86% | 1 |
| Aug 4, 2026 | 848.00 | 974.00 | 848.00 | 969.00 | 969.00 | 14.00% | 439 |
| Aug 3, 2026 | 1,149.00 | 1,149.00 | 850.00 | 850.00 | 850.00 | -15.00% | 95 |
| Jul 31, 2026 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 1.01% | 303 |
| Jul 30, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.40% | 1 |
| Jul 29, 2026 | 1,151.00 | 1,151.00 | 852.00 | 994.00 | 994.00 | -0.80% | 3 |
| Jul 28, 2026 | 1,003.00 | 1,003.00 | 1,002.00 | 1,002.00 | 1,002.00 | 14.78% | 9 |
| Jul 27, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | - | 1 |
| Jul 24, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -15.00% | 3 |
| Jul 23, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 14.88% | 1 |
| Jul 22, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | -14.94% | 42 |
| Jul 21, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 14.86% | 1 |
| Jul 20, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -14.96% | 1 |
| Jul 16, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -2.27% | 1 |
| Jul 14, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 14.57% | 1 |
| Jul 13, 2026 | 822.00 | 964.00 | 822.00 | 961.00 | 961.00 | -0.62% | 831 |
| Jul 10, 2026 | 1,039.00 | 1,039.00 | 770.00 | 967.00 | 967.00 | 6.85% | 4,403 |
| Jul 9, 2026 | 794.00 | 913.00 | 794.00 | 905.00 | 905.00 | 13.98% | 3,063 |
| Jul 8, 2026 | 934.00 | 1,003.00 | 794.00 | 794.00 | 794.00 | -14.99% | 117 |
| Jul 7, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | -14.94% | 1 |
| Jul 6, 2026 | 1,116.00 | 1,116.00 | 826.00 | 1,098.00 | 1,098.00 | 13.08% | 102 |
| Jul 3, 2026 | 833.00 | 971.00 | 833.00 | 971.00 | 971.00 | -0.92% | 51 |
| Jul 2, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 8.05% | 1 |
| Jul 1, 2026 | 936.00 | 936.00 | 907.00 | 907.00 | 907.00 | 8.10% | 2 |