RootLoc Co., Ltd. (XKON:253610)
South Korea · Delayed Price · Currency is KRW 679.00
-1.00 (-0.15%)
At close: Nov 13, 2026
RootLoc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 680.00 | 680.00 | 578.00 | 679.00 | 679.00 | -0.15% | 2,704 |
| Nov 12, 2026 | 809.00 | 809.00 | 604.00 | 680.00 | 680.00 | -4.23% | 2,095 |
| Nov 11, 2026 | 647.00 | 875.00 | 647.00 | 710.00 | 710.00 | -6.70% | 1,000 |
| Nov 10, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -14.97% | 4,593 |
| Nov 9, 2026 | 671.00 | 898.00 | 671.00 | 895.00 | 895.00 | 13.43% | 2,204 |
| Nov 6, 2026 | 909.00 | 909.00 | 675.00 | 789.00 | 789.00 | -0.63% | 2,191 |
| Nov 5, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 13.59% | 1 |
| Nov 4, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 1 |
| Nov 3, 2026 | 700.00 | 700.00 | 620.00 | 699.00 | 699.00 | -0.14% | 4,502 |
| Nov 2, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 12.00% | 2 |
| Oct 30, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -14.97% | 1 |
| Oct 29, 2026 | 738.00 | 738.00 | 556.00 | 735.00 | 735.00 | 12.56% | 6 |
| Oct 28, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 14.56% | 1 |
| Oct 27, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Oct 26, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 14.00% | 1 |
| Oct 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1,001 |
| Oct 22, 2026 | 500.00 | 500.00 | 468.00 | 500.00 | 500.00 | -9.09% | 5,466 |
| Oct 21, 2026 | 649.00 | 649.00 | 550.00 | 550.00 | 550.00 | -14.99% | 5 |
| Oct 20, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | -0.15% | 1 |
| Oct 19, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - | 1 |
| Oct 16, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | -0.15% | 1 |
| Oct 15, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 3.02% | 1 |
| Oct 14, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -1.10% | 1 |
| Oct 13, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 14.77% | 1 |
| Oct 12, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -14.62% | 1 |
| Oct 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 12.46% | 1 |
| Oct 7, 2026 | 595.00 | 595.00 | 465.00 | 578.00 | 578.00 | 5.86% | 14,539 |
| Oct 6, 2026 | 550.00 | 550.00 | 546.00 | 546.00 | 546.00 | -5.86% | 2 |
| Oct 2, 2026 | 648.00 | 648.00 | 580.00 | 580.00 | 580.00 | -10.77% | 2 |
| Oct 1, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.34% | 1 |
| Sep 30, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -15.00% | 2 |
| Sep 29, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 13.85% | 1 |
| Sep 28, 2026 | 725.00 | 725.00 | 550.00 | 650.00 | 650.00 | 0.78% | 502 |
| Sep 22, 2026 | 587.00 | 650.00 | 587.00 | 645.00 | 645.00 | -6.52% | 1,728 |
| Sep 21, 2026 | 699.00 | 699.00 | 550.00 | 690.00 | 690.00 | 7.81% | 502 |
| Sep 18, 2026 | 740.00 | 740.00 | 550.00 | 640.00 | 640.00 | -0.93% | 3 |
| Sep 17, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | -15.00% | 1 |
| Sep 16, 2026 | 565.00 | 760.00 | 565.00 | 760.00 | 760.00 | 14.46% | 321 |
| Sep 15, 2026 | 670.00 | 670.00 | 497.00 | 664.00 | 664.00 | 13.70% | 102 |
| Sep 14, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 14.51% | 1 |
| 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 |