Aroot Co., Ltd. (KOSDAQ:096690)
South Korea
· Delayed Price · Currency is KRW 2,130.00
+135.00 (6.77%)
At close: Dec 5, 2025
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,592.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.32% | 16,183 |
| Oct 1, 2025 | 1,615.00 | 1,615.00 | 1,570.00 | 1,591.00 | 1,591.00 | 0.32% | 16,990 |
| Sep 30, 2025 | 1,557.00 | 1,590.00 | 1,557.00 | 1,586.00 | 1,586.00 | 1.86% | 51,798 |
| Sep 29, 2025 | 1,590.00 | 1,590.00 | 1,526.00 | 1,557.00 | 1,557.00 | -2.08% | 133,190 |
| Sep 26, 2025 | 1,606.00 | 1,650.00 | 1,559.00 | 1,590.00 | 1,590.00 | - | 36,096 |
| Sep 25, 2025 | 1,578.00 | 1,590.00 | 1,544.00 | 1,590.00 | 1,590.00 | 0.82% | 27,841 |
| Sep 24, 2025 | 1,601.00 | 1,612.00 | 1,543.00 | 1,577.00 | 1,577.00 | -1.50% | 25,856 |
| Sep 23, 2025 | 1,699.00 | 1,699.00 | 1,585.00 | 1,601.00 | 1,601.00 | -2.38% | 78,454 |
| Sep 22, 2025 | 1,687.00 | 1,703.00 | 1,633.00 | 1,640.00 | 1,640.00 | -2.50% | 53,835 |
| Sep 19, 2025 | 1,705.00 | 1,705.00 | 1,668.00 | 1,682.00 | 1,682.00 | -1.06% | 10,698 |
| Sep 18, 2025 | 1,695.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.12% | 8,632 |
| Sep 17, 2025 | 1,695.00 | 1,714.00 | 1,677.00 | 1,698.00 | 1,698.00 | 0.18% | 8,366 |
| Sep 16, 2025 | 1,710.00 | 1,740.00 | 1,686.00 | 1,695.00 | 1,695.00 | -1.45% | 17,540 |
| Sep 15, 2025 | 1,712.00 | 1,749.00 | 1,712.00 | 1,720.00 | 1,720.00 | -0.29% | 30,426 |
| Sep 12, 2025 | 1,737.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.41% | 15,854 |
| Sep 11, 2025 | 1,690.00 | 1,723.00 | 1,667.00 | 1,718.00 | 1,718.00 | 1.96% | 31,723 |
| Sep 10, 2025 | 1,680.00 | 1,687.00 | 1,656.00 | 1,685.00 | 1,685.00 | 0.30% | 35,962 |
| Sep 9, 2025 | 1,635.00 | 1,837.00 | 1,634.00 | 1,680.00 | 1,680.00 | 2.88% | 327,985 |
| Sep 8, 2025 | 1,672.00 | 1,684.00 | 1,633.00 | 1,633.00 | 1,633.00 | -2.33% | 23,756 |
| Sep 5, 2025 | 1,690.00 | 1,690.00 | 1,663.00 | 1,672.00 | 1,672.00 | -0.18% | 14,317 |
| Sep 4, 2025 | 1,680.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 0.60% | 10,453 |
| Sep 3, 2025 | 1,679.00 | 1,689.00 | 1,663.00 | 1,665.00 | 1,665.00 | -0.83% | 19,033 |
| Sep 2, 2025 | 1,679.00 | 1,690.00 | 1,655.00 | 1,679.00 | 1,679.00 | -1.18% | 53,000 |
| Sep 1, 2025 | 1,735.00 | 1,759.00 | 1,681.00 | 1,699.00 | 1,699.00 | -2.07% | 21,493 |
| Aug 29, 2025 | 1,695.00 | 1,740.00 | 1,695.00 | 1,735.00 | 1,735.00 | 2.36% | 32,363 |
| Aug 28, 2025 | 1,731.00 | 1,749.00 | 1,661.00 | 1,695.00 | 1,695.00 | -2.08% | 76,302 |
| Aug 27, 2025 | 1,730.00 | 1,900.00 | 1,695.00 | 1,731.00 | 1,731.00 | 0.06% | 256,867 |
| Aug 26, 2025 | 1,743.00 | 1,800.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.75% | 51,532 |
| Aug 25, 2025 | 1,789.00 | 1,802.00 | 1,712.00 | 1,743.00 | 1,743.00 | -2.84% | 48,928 |
| Aug 22, 2025 | 1,802.00 | 1,802.00 | 1,773.00 | 1,794.00 | 1,794.00 | -0.44% | 27,215 |
| Aug 21, 2025 | 1,797.00 | 1,819.00 | 1,780.00 | 1,802.00 | 1,802.00 | 0.28% | 19,451 |
| Aug 20, 2025 | 1,799.00 | 1,799.00 | 1,736.00 | 1,797.00 | 1,797.00 | -0.11% | 53,623 |
| Aug 19, 2025 | 1,820.00 | 1,829.00 | 1,789.00 | 1,799.00 | 1,799.00 | 0.06% | 17,237 |
| Aug 18, 2025 | 1,807.00 | 1,816.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.50% | 58,318 |
| Aug 14, 2025 | 1,895.00 | 1,918.00 | 1,789.00 | 1,807.00 | 1,807.00 | -5.09% | 115,979 |
| Aug 13, 2025 | 1,920.00 | 1,950.00 | 1,893.00 | 1,904.00 | 1,904.00 | -0.05% | 43,852 |
| Aug 12, 2025 | 1,983.00 | 1,985.00 | 1,903.00 | 1,905.00 | 1,905.00 | -3.93% | 139,688 |
| Aug 11, 2025 | 1,996.00 | 2,035.00 | 1,982.00 | 1,983.00 | 1,983.00 | -1.10% | 50,441 |
| Aug 8, 2025 | 2,005.00 | 2,025.00 | 1,995.00 | 2,005.00 | 2,005.00 | - | 27,242 |
| Aug 7, 2025 | 2,020.00 | 2,025.00 | 1,992.00 | 2,005.00 | 2,005.00 | -0.74% | 32,450 |
| Aug 6, 2025 | 1,996.00 | 2,025.00 | 1,996.00 | 2,020.00 | 2,020.00 | - | 31,513 |
| Aug 5, 2025 | 2,005.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 24,875 |
| Aug 4, 2025 | 2,020.00 | 2,035.00 | 1,983.00 | 2,030.00 | 2,030.00 | -0.25% | 27,282 |
| Aug 1, 2025 | 2,095.00 | 2,095.00 | 1,996.00 | 2,035.00 | 2,035.00 | -0.97% | 67,548 |
| Jul 31, 2025 | 2,060.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.96% | 40,162 |
| Jul 30, 2025 | 2,025.00 | 2,075.00 | 2,025.00 | 2,075.00 | 2,075.00 | 1.22% | 29,468 |
| Jul 29, 2025 | 2,050.00 | 2,085.00 | 2,015.00 | 2,050.00 | 2,050.00 | - | 27,072 |
| Jul 28, 2025 | 1,991.00 | 2,100.00 | 1,990.00 | 2,050.00 | 2,050.00 | 2.24% | 184,774 |
| Jul 25, 2025 | 1,991.00 | 2,015.00 | 1,981.00 | 2,005.00 | 2,005.00 | 0.70% | 29,133 |
| Jul 24, 2025 | 2,045.00 | 2,045.00 | 1,980.00 | 1,991.00 | 1,991.00 | -0.70% | 45,247 |
| Jul 23, 2025 | 2,010.00 | 2,010.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.25% | 30,181 |
| Jul 22, 2025 | 2,025.00 | 2,080.00 | 1,994.00 | 2,010.00 | 2,010.00 | -1.47% | 72,335 |
| Jul 21, 2025 | 2,055.00 | 2,080.00 | 1,990.00 | 2,040.00 | 2,040.00 | -2.16% | 184,525 |
| Jul 18, 2025 | 2,070.00 | 2,125.00 | 2,030.00 | 2,085.00 | 2,085.00 | 0.24% | 85,749 |
| Jul 17, 2025 | 2,120.00 | 2,165.00 | 2,045.00 | 2,080.00 | 2,080.00 | -1.89% | 165,505 |
| Jul 16, 2025 | 2,110.00 | 2,120.00 | 2,015.00 | 2,120.00 | 2,120.00 | 0.95% | 74,041 |
| Jul 15, 2025 | 2,120.00 | 2,145.00 | 1,981.00 | 2,100.00 | 2,100.00 | 0.48% | 85,083 |
| Jul 14, 2025 | 2,095.00 | 2,150.00 | 2,045.00 | 2,090.00 | 2,090.00 | -0.48% | 163,453 |
| Jul 11, 2025 | 2,210.00 | 2,210.00 | 2,020.00 | 2,100.00 | 2,100.00 | -4.98% | 448,462 |