Aroot Co., Ltd. (KOSDAQ:096690)
South Korea
· Delayed Price · Currency is KRW 1,389.00
-31.00 (-2.18%)
At close: Mar 9, 2026
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,420.00 | 1,436.00 | 1,321.00 | 1,389.00 | 1,389.00 | -2.18% | 117,840 |
| Mar 6, 2026 | 1,410.00 | 1,442.00 | 1,401.00 | 1,420.00 | 1,420.00 | 0.71% | 38,328 |
| Mar 5, 2026 | 1,440.00 | 1,440.00 | 1,351.00 | 1,410.00 | 1,410.00 | 8.29% | 49,829 |
| Mar 4, 2026 | 1,475.00 | 1,475.00 | 1,302.00 | 1,302.00 | 1,302.00 | -12.56% | 204,659 |
| Mar 3, 2026 | 1,530.00 | 1,530.00 | 1,466.00 | 1,489.00 | 1,489.00 | -3.75% | 151,610 |
| Feb 27, 2026 | 1,623.00 | 1,669.00 | 1,540.00 | 1,547.00 | 1,547.00 | -4.21% | 163,332 |
| Feb 26, 2026 | 1,631.00 | 1,647.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.92% | 76,464 |
| Feb 25, 2026 | 1,709.00 | 1,709.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.98% | 84,949 |
| Feb 24, 2026 | 1,641.00 | 1,698.00 | 1,620.00 | 1,680.00 | 1,680.00 | 2.38% | 100,582 |
| Feb 23, 2026 | 1,637.00 | 1,685.00 | 1,615.00 | 1,641.00 | 1,641.00 | 1.30% | 58,162 |
| Feb 20, 2026 | 1,678.00 | 1,694.00 | 1,610.00 | 1,620.00 | 1,620.00 | -3.40% | 154,436 |
| Feb 19, 2026 | 1,701.00 | 1,735.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.41% | 87,574 |
| Feb 13, 2026 | 1,743.00 | 1,752.00 | 1,650.00 | 1,701.00 | 1,701.00 | -3.08% | 210,024 |
| Feb 12, 2026 | 1,786.00 | 1,786.00 | 1,735.00 | 1,755.00 | 1,755.00 | -1.74% | 120,899 |
| Feb 11, 2026 | 1,779.00 | 1,900.00 | 1,750.00 | 1,786.00 | 1,786.00 | 0.39% | 320,317 |
| Feb 10, 2026 | 1,771.00 | 1,814.00 | 1,730.00 | 1,779.00 | 1,779.00 | 1.37% | 157,683 |
| Feb 9, 2026 | 1,840.00 | 1,840.00 | 1,740.00 | 1,755.00 | 1,755.00 | -3.52% | 271,229 |
| Feb 6, 2026 | 1,837.00 | 1,837.00 | 1,740.00 | 1,819.00 | 1,819.00 | -1.36% | 103,903 |
| Feb 5, 2026 | 1,901.00 | 1,901.00 | 1,816.00 | 1,844.00 | 1,844.00 | -2.95% | 213,405 |
| Feb 4, 2026 | 1,803.00 | 1,958.00 | 1,790.00 | 1,900.00 | 1,900.00 | 5.50% | 618,673 |
| Feb 3, 2026 | 1,897.00 | 1,923.00 | 1,709.00 | 1,801.00 | 1,801.00 | 0.06% | 749,431 |
| Feb 2, 2026 | 2,000.00 | 2,210.00 | 1,780.00 | 1,800.00 | 1,800.00 | 5.88% | 7,913,675 |
| Jan 30, 2026 | 1,720.00 | 1,724.00 | 1,630.00 | 1,700.00 | 1,700.00 | -0.35% | 87,072 |
| Jan 29, 2026 | 1,726.00 | 1,752.00 | 1,640.00 | 1,706.00 | 1,706.00 | -1.04% | 35,786 |
| Jan 28, 2026 | 1,695.00 | 1,741.00 | 1,670.00 | 1,724.00 | 1,724.00 | 1.71% | 66,959 |
| Jan 27, 2026 | 1,760.00 | 1,770.00 | 1,683.00 | 1,695.00 | 1,695.00 | -4.29% | 57,768 |
| Jan 26, 2026 | 1,599.00 | 1,844.00 | 1,599.00 | 1,771.00 | 1,771.00 | 10.76% | 418,695 |
| Jan 23, 2026 | 1,592.00 | 1,600.00 | 1,550.00 | 1,599.00 | 1,599.00 | 1.52% | 46,087 |
| Jan 22, 2026 | 1,603.00 | 1,622.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.75% | 38,168 |
| Jan 21, 2026 | 1,612.00 | 1,617.00 | 1,570.00 | 1,603.00 | 1,603.00 | -0.56% | 36,838 |
| Jan 20, 2026 | 1,639.00 | 1,639.00 | 1,585.00 | 1,612.00 | 1,612.00 | 0.50% | 59,019 |
| Jan 19, 2026 | 1,589.00 | 1,630.00 | 1,586.00 | 1,604.00 | 1,604.00 | 0.94% | 38,626 |
| Jan 16, 2026 | 1,687.00 | 1,688.00 | 1,584.00 | 1,589.00 | 1,589.00 | -5.81% | 154,524 |
| Jan 15, 2026 | 1,730.00 | 1,730.00 | 1,598.00 | 1,687.00 | 1,687.00 | -2.49% | 115,795 |
| Jan 14, 2026 | 1,752.00 | 1,799.00 | 1,640.00 | 1,730.00 | 1,730.00 | -1.26% | 72,396 |
| Jan 13, 2026 | 1,843.00 | 1,848.00 | 1,697.00 | 1,752.00 | 1,752.00 | -4.94% | 159,045 |
| Jan 12, 2026 | 1,832.00 | 1,870.00 | 1,810.00 | 1,843.00 | 1,843.00 | 0.60% | 52,431 |
| Jan 9, 2026 | 1,800.00 | 1,836.00 | 1,695.00 | 1,832.00 | 1,832.00 | 1.78% | 61,790 |
| Jan 8, 2026 | 1,850.00 | 1,850.00 | 1,769.00 | 1,800.00 | 1,800.00 | -1.37% | 25,525 |
| Jan 7, 2026 | 1,860.00 | 1,873.00 | 1,818.00 | 1,825.00 | 1,825.00 | -1.88% | 40,347 |
| Jan 6, 2026 | 1,895.00 | 1,909.00 | 1,800.00 | 1,860.00 | 1,860.00 | -1.85% | 82,633 |
| Jan 5, 2026 | 1,908.00 | 1,919.00 | 1,860.00 | 1,895.00 | 1,895.00 | -1.30% | 29,932 |
| Jan 2, 2026 | 1,936.00 | 1,969.00 | 1,898.00 | 1,920.00 | 1,920.00 | -0.52% | 33,469 |
| Dec 30, 2025 | 1,900.00 | 1,944.00 | 1,886.00 | 1,930.00 | 1,930.00 | 1.05% | 15,056 |
| Dec 29, 2025 | 1,850.00 | 1,939.00 | 1,850.00 | 1,910.00 | 1,910.00 | 1.33% | 41,240 |
| Dec 26, 2025 | 1,916.00 | 1,973.00 | 1,850.00 | 1,885.00 | 1,885.00 | -2.33% | 38,365 |
| Dec 24, 2025 | 1,955.00 | 1,982.00 | 1,915.00 | 1,930.00 | 1,930.00 | -1.28% | 21,697 |
| Dec 23, 2025 | 1,940.00 | 1,955.00 | 1,884.00 | 1,955.00 | 1,955.00 | 1.82% | 56,475 |
| Dec 22, 2025 | 1,909.00 | 1,940.00 | 1,903.00 | 1,920.00 | 1,920.00 | -0.26% | 29,048 |
| Dec 19, 2025 | 1,939.00 | 1,950.00 | 1,919.00 | 1,925.00 | 1,925.00 | -0.72% | 14,556 |
| Dec 18, 2025 | 1,918.00 | 2,085.00 | 1,878.00 | 1,939.00 | 1,939.00 | - | 15,974 |
| Dec 17, 2025 | 1,957.00 | 1,965.00 | 1,900.00 | 1,939.00 | 1,939.00 | -0.92% | 35,401 |
| Dec 16, 2025 | 1,907.00 | 1,961.00 | 1,889.00 | 1,957.00 | 1,957.00 | 2.62% | 32,178 |
| Dec 15, 2025 | 1,970.00 | 1,988.00 | 1,907.00 | 1,907.00 | 1,907.00 | -4.17% | 53,880 |
| Dec 12, 2025 | 2,050.00 | 2,085.00 | 1,945.00 | 1,990.00 | 1,990.00 | -2.93% | 107,594 |
| Dec 11, 2025 | 2,140.00 | 2,140.00 | 2,010.00 | 2,050.00 | 2,050.00 | -2.15% | 45,728 |
| Dec 10, 2025 | 2,160.00 | 2,170.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.48% | 68,868 |
| Dec 9, 2025 | 2,120.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,105.00 | 0.72% | 49,668 |
| Dec 8, 2025 | 2,125.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.88% | 141,863 |
| Dec 5, 2025 | 2,000.00 | 2,130.00 | 1,981.00 | 2,130.00 | 2,130.00 | 6.77% | 208,584 |
| Dec 4, 2025 | 1,961.00 | 1,995.00 | 1,925.00 | 1,995.00 | 1,995.00 | 1.79% | 78,139 |
| Dec 3, 2025 | 1,920.00 | 1,960.00 | 1,895.00 | 1,960.00 | 1,960.00 | 2.78% | 86,614 |
| Dec 2, 2025 | 1,853.00 | 1,910.00 | 1,841.00 | 1,907.00 | 1,907.00 | 3.14% | 114,831 |
| Dec 1, 2025 | 1,841.00 | 1,854.00 | 1,830.00 | 1,849.00 | 1,849.00 | 0.43% | 48,791 |
| Nov 28, 2025 | 1,810.00 | 1,848.00 | 1,809.00 | 1,841.00 | 1,841.00 | 1.71% | 37,745 |
| Nov 27, 2025 | 1,810.00 | 1,845.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.17% | 35,171 |
| Nov 26, 2025 | 1,830.00 | 1,880.00 | 1,803.00 | 1,807.00 | 1,807.00 | -1.26% | 31,661 |
| Nov 25, 2025 | 1,875.00 | 1,875.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.11% | 60,581 |
| Nov 24, 2025 | 1,820.00 | 1,839.00 | 1,800.00 | 1,828.00 | 1,828.00 | 0.16% | 72,474 |
| Nov 21, 2025 | 1,842.00 | 1,850.00 | 1,812.00 | 1,825.00 | 1,825.00 | -0.92% | 39,955 |
| Nov 20, 2025 | 1,853.00 | 1,865.00 | 1,820.00 | 1,842.00 | 1,842.00 | 0.66% | 66,730 |
| Nov 19, 2025 | 1,832.00 | 1,848.00 | 1,790.00 | 1,830.00 | 1,830.00 | 0.55% | 47,620 |
| Nov 18, 2025 | 1,811.00 | 1,897.00 | 1,790.00 | 1,820.00 | 1,820.00 | -0.44% | 110,966 |
| Nov 17, 2025 | 1,800.00 | 1,845.00 | 1,760.00 | 1,828.00 | 1,828.00 | -0.92% | 83,668 |
| Nov 14, 2025 | 1,822.00 | 1,880.00 | 1,784.00 | 1,845.00 | 1,845.00 | - | 122,558 |
| Nov 13, 2025 | 1,865.00 | 1,866.00 | 1,773.00 | 1,845.00 | 1,845.00 | -1.07% | 112,256 |
| Nov 12, 2025 | 1,999.00 | 2,000.00 | 1,849.00 | 1,865.00 | 1,865.00 | -0.80% | 445,527 |
| Nov 11, 2025 | 1,766.00 | 1,900.00 | 1,745.00 | 1,880.00 | 1,880.00 | 5.56% | 512,324 |
| Nov 10, 2025 | 1,750.00 | 1,796.00 | 1,727.00 | 1,781.00 | 1,781.00 | 1.19% | 53,845 |
| Nov 7, 2025 | 1,750.00 | 1,785.00 | 1,706.00 | 1,760.00 | 1,760.00 | -0.28% | 117,582 |
| Nov 6, 2025 | 1,785.00 | 1,800.00 | 1,715.00 | 1,765.00 | 1,765.00 | -1.12% | 179,682 |
| Nov 5, 2025 | 1,700.00 | 1,789.00 | 1,634.00 | 1,785.00 | 1,785.00 | 4.20% | 239,248 |
| Nov 4, 2025 | 1,753.00 | 1,830.00 | 1,655.00 | 1,713.00 | 1,713.00 | - | 597,218 |
| Nov 3, 2025 | 1,571.00 | 1,856.00 | 1,560.00 | 1,713.00 | 1,713.00 | 9.81% | 1,000,074 |
| Oct 31, 2025 | 1,633.00 | 1,634.00 | 1,500.00 | 1,560.00 | 1,560.00 | -4.94% | 302,450 |
| Oct 30, 2025 | 1,727.00 | 1,727.00 | 1,555.00 | 1,641.00 | 1,641.00 | -4.98% | 217,360 |
| Oct 29, 2025 | 1,665.00 | 1,730.00 | 1,614.00 | 1,727.00 | 1,727.00 | 4.04% | 292,406 |
| Oct 28, 2025 | 1,755.00 | 1,766.00 | 1,605.00 | 1,660.00 | 1,660.00 | -2.81% | 481,954 |
| Oct 27, 2025 | 1,839.00 | 2,020.00 | 1,680.00 | 1,708.00 | 1,708.00 | -1.95% | 5,299,964 |
| Oct 24, 2025 | 1,450.00 | 1,742.00 | 1,450.00 | 1,742.00 | 1,742.00 | 30.00% | 740,331 |
| Oct 23, 2025 | 1,390.00 | 1,394.00 | 1,322.00 | 1,340.00 | 1,340.00 | -3.53% | 92,603 |
| Oct 22, 2025 | 1,408.00 | 1,408.00 | 1,367.00 | 1,389.00 | 1,389.00 | -1.35% | 62,353 |
| Oct 21, 2025 | 1,436.00 | 1,436.00 | 1,400.00 | 1,408.00 | 1,408.00 | -1.95% | 51,644 |
| Oct 20, 2025 | 1,443.00 | 1,454.00 | 1,423.00 | 1,436.00 | 1,436.00 | -2.11% | 38,332 |
| Oct 17, 2025 | 1,479.00 | 1,480.00 | 1,443.00 | 1,467.00 | 1,467.00 | -0.81% | 37,779 |
| Oct 16, 2025 | 1,463.00 | 1,521.00 | 1,456.00 | 1,479.00 | 1,479.00 | 1.09% | 42,744 |
| Oct 15, 2025 | 1,500.00 | 1,500.00 | 1,463.00 | 1,463.00 | 1,463.00 | -2.47% | 48,190 |
| Oct 14, 2025 | 1,513.00 | 1,539.00 | 1,470.00 | 1,500.00 | 1,500.00 | -1.96% | 72,509 |
| Oct 13, 2025 | 1,525.00 | 1,559.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.91% | 48,966 |
| Oct 10, 2025 | 1,571.00 | 1,599.00 | 1,528.00 | 1,544.00 | 1,544.00 | -1.66% | 60,647 |