RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 1,210.00
+144.00 (13.51%)
At close: May 8, 2026
RootLoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -14.96% | 1 |
| May 8, 2026 | 1,220.00 | 1,220.00 | 907.00 | 1,210.00 | 1,210.00 | 13.51% | 115 |
| May 7, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -14.99% | 1 |
| May 6, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 14.84% | 1 |
| May 4, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1.20% | 1 |
| Apr 30, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 8.33% | 1 |
| Apr 29, 2026 | 1,091.00 | 1,091.00 | 856.00 | 996.00 | 996.00 | -0.10% | 82 |
| Apr 28, 2026 | 1,099.00 | 1,099.00 | 900.00 | 997.00 | 997.00 | 2.47% | 2,608 |
| Apr 27, 2026 | 980.00 | 980.00 | 973.00 | 973.00 | 973.00 | -14.95% | 1,516 |
| Apr 24, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 14.74% | 1 |
| Apr 23, 2026 | 999.00 | 1,143.00 | 850.00 | 997.00 | 997.00 | -0.20% | 8,433 |
| Apr 22, 2026 | 1,100.00 | 1,270.00 | 950.00 | 999.00 | 999.00 | -9.59% | 504 |
| Apr 21, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.93% | 1 |
| Apr 20, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 14.45% | 1 |
| Apr 17, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.09% | 1 |
| Apr 16, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 14.86% | 1 |
| Apr 15, 2026 | 1,154.00 | 1,154.00 | 910.00 | 989.00 | 989.00 | -1.69% | 890 |
| Apr 14, 2026 | 1,300.00 | 1,300.00 | 964.00 | 1,006.00 | 1,006.00 | -11.21% | 20 |
| Apr 13, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 14.33% | 1 |
| Apr 10, 2026 | 1,098.00 | 1,098.00 | 935.00 | 991.00 | 991.00 | -9.83% | 1,940 |
| Apr 9, 2026 | 1,143.00 | 1,143.00 | 862.00 | 1,099.00 | 1,099.00 | 10.01% | 13 |
| Apr 8, 2026 | 1,000.00 | 1,048.00 | 900.00 | 999.00 | 999.00 | -4.77% | 11,361 |
| Apr 7, 2026 | 1,263.00 | 1,263.00 | 940.00 | 1,049.00 | 1,049.00 | -4.55% | 2,002 |
| Apr 6, 2026 | 1,284.00 | 1,284.00 | 959.00 | 1,099.00 | 1,099.00 | -2.57% | 103 |
| Apr 3, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -15.00% | 1 |
| Apr 2, 2026 | 1,157.00 | 1,327.00 | 1,157.00 | 1,327.00 | 1,327.00 | 14.79% | 2 |
| Apr 1, 2026 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | -15.00% | 1 |
| Mar 31, 2026 | 1,012.00 | 1,360.00 | 1,012.00 | 1,360.00 | 1,360.00 | 14.29% | 3 |
| Mar 30, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 14.53% | 1 |
| Mar 27, 2026 | 1,120.00 | 1,120.00 | 835.00 | 1,039.00 | 1,039.00 | 6.02% | 1,103 |
| Mar 26, 2026 | 1,100.00 | 1,100.00 | 850.00 | 980.00 | 980.00 | -1.90% | 1,083 |
| Mar 25, 2026 | 1,040.00 | 1,040.00 | 931.00 | 999.00 | 999.00 | -3.94% | 2,084 |
| Mar 24, 2026 | 1,230.00 | 1,230.00 | 998.00 | 1,040.00 | 1,040.00 | -2.89% | 1,476 |
| Mar 23, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -15.00% | 69 |
| Mar 20, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 14.65% | 1 |
| Mar 19, 2026 | 1,149.00 | 1,149.00 | 1,099.00 | 1,099.00 | 1,099.00 | 9.14% | 2 |
| Mar 18, 2026 | 1,159.00 | 1,159.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.20% | 12 |
| Mar 17, 2026 | 1,182.00 | 1,182.00 | 950.00 | 1,009.00 | 1,009.00 | -2.04% | 502 |
| Mar 16, 2026 | 1,079.00 | 1,079.00 | 1,029.00 | 1,030.00 | 1,030.00 | -4.54% | 1,156 |
| Mar 13, 2026 | 1,139.00 | 1,139.00 | 955.00 | 1,079.00 | 1,079.00 | 8.01% | 3,243 |
| Mar 12, 2026 | 1,149.00 | 1,149.00 | 912.00 | 999.00 | 999.00 | -0.10% | 1,550 |
| Mar 11, 2026 | 1,149.00 | 1,149.00 | 921.00 | 1,000.00 | 1,000.00 | - | 611 |
| Mar 10, 2026 | 1,189.00 | 1,189.00 | 990.00 | 1,000.00 | 1,000.00 | -3.47% | 503 |
| Mar 9, 2026 | 1,318.00 | 1,318.00 | 985.00 | 1,036.00 | 1,036.00 | -9.68% | 617 |
| Mar 6, 2026 | 1,139.00 | 1,147.00 | 990.00 | 1,147.00 | 1,147.00 | 14.70% | 1,002 |
| Mar 5, 2026 | 1,143.00 | 1,143.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 1,002 |
| Mar 4, 2026 | 1,206.00 | 1,206.00 | 900.00 | 995.00 | 995.00 | -5.24% | 1,349 |
| Mar 3, 2026 | 1,255.00 | 1,255.00 | 973.00 | 1,050.00 | 1,050.00 | -8.22% | 5,613 |
| Feb 27, 2026 | 1,150.00 | 1,239.00 | 918.00 | 1,144.00 | 1,144.00 | 6.02% | 5,170 |
| Feb 26, 2026 | 1,144.00 | 1,200.00 | 911.00 | 1,079.00 | 1,079.00 | 3.15% | 1,306 |