RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 1,000.00
+10.00 (1.01%)
At close: Jul 31, 2026
RootLoc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,080.00 | 1,080.00 | 839.00 | 839.00 | 839.00 | -14.99% | 159 |
| Jun 29, 2026 | 1,104.00 | 1,104.00 | 817.00 | 987.00 | 987.00 | 2.71% | 5,885 |
| Jun 26, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | -14.96% | 1,078 |
| Jun 25, 2026 | 965.00 | 1,130.00 | 965.00 | 1,130.00 | 1,130.00 | -0.44% | 102 |
| Jun 24, 2026 | 1,143.00 | 1,143.00 | 847.00 | 1,135.00 | 1,135.00 | 13.96% | 3 |
| Jun 23, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | -14.94% | 2 |
| Jun 22, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 14.80% | 1 |
| Jun 19, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -15.00% | 1 |
| Jun 18, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 14.50% | 1 |
| Jun 17, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.77% | 1 |
| Jun 16, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 1 |
| Jun 15, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.48% | 1 |
| Jun 12, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -15.11% | 1 |
| Jun 10, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 14.84% | 1 |
| Jun 9, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 14.80% | 1 |
| Jun 8, 2026 | 1,057.00 | 1,057.00 | 939.00 | 939.00 | 939.00 | -24.64% | 14 |
| Jun 4, 2026 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 14.42% | 1 |
| Jun 2, 2026 | 1,114.00 | 1,114.00 | 1,089.00 | 1,089.00 | 1,089.00 | -2.24% | 104 |
| Jun 1, 2026 | 1,166.00 | 1,166.00 | 862.00 | 1,114.00 | 1,114.00 | 9.86% | 8 |
| May 29, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.39% | 1 |
| May 28, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -14.95% | 103 |
| May 27, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 14.77% | 1 |
| May 26, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.19% | 1 |
| May 22, 2026 | 1,050.00 | 1,050.00 | 940.00 | 1,045.00 | 1,045.00 | -5.43% | 22 |
| May 21, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.36% | 1 |
| May 20, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 14.68% | 1 |
| May 19, 2026 | 1,111.00 | 1,111.00 | 835.00 | 967.00 | 967.00 | -1.23% | 431 |
| May 18, 2026 | 888.00 | 999.00 | 888.00 | 979.00 | 979.00 | 10.25% | 1,050 |
| May 15, 2026 | 1,130.00 | 1,130.00 | 839.00 | 888.00 | 888.00 | -9.94% | 6,369 |