Aroot Co., Ltd. (KOSDAQ:096690)
South Korea
· Delayed Price · Currency is KRW 8,022.00
0.00 (0.00%)
At close: Apr 24, 2026
Aroot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,986.00 | 8,046.00 | 7,614.00 | 8,022.00 | 8,022.00 | 0.45% | 28,602 |
| Apr 23, 2026 | 7,728.00 | 8,178.00 | 7,278.00 | 7,986.00 | 7,986.00 | 3.34% | 36,814 |
| Apr 22, 2026 | 7,710.00 | 7,770.00 | 7,650.00 | 7,728.00 | 7,728.00 | 0.55% | 6,161 |
| Apr 21, 2026 | 7,680.00 | 7,800.00 | 7,584.00 | 7,686.00 | 7,686.00 | 0.31% | 9,377 |
| Apr 20, 2026 | 7,812.00 | 8,382.00 | 7,512.00 | 7,662.00 | 7,662.00 | -3.26% | 33,149 |
| Apr 17, 2026 | 7,992.00 | 7,998.00 | 7,626.00 | 7,920.00 | 7,920.00 | -0.90% | 13,413 |
| Apr 16, 2026 | 8,364.00 | 8,400.00 | 7,710.00 | 7,992.00 | 7,992.00 | -0.89% | 32,347 |
| Apr 15, 2026 | 7,410.00 | 8,130.00 | 7,206.00 | 8,064.00 | 8,064.00 | 11.07% | 65,250 |
| Apr 14, 2026 | 7,218.00 | 7,356.00 | 7,218.00 | 7,260.00 | 7,260.00 | 0.58% | 6,397 |
| Apr 13, 2026 | 7,098.00 | 7,398.00 | 6,996.00 | 7,218.00 | 7,218.00 | 1.69% | 16,207 |
| Apr 10, 2026 | 6,948.00 | 7,104.00 | 6,948.00 | 7,098.00 | 7,098.00 | 2.16% | 10,778 |
| Apr 9, 2026 | 7,020.00 | 7,020.00 | 6,822.00 | 6,948.00 | 6,948.00 | -1.03% | 4,843 |
| Apr 8, 2026 | 6,810.00 | 7,104.00 | 6,804.00 | 7,020.00 | 7,020.00 | 3.54% | 5,323 |
| Apr 7, 2026 | 6,834.00 | 7,014.00 | 6,540.00 | 6,780.00 | 6,780.00 | -0.79% | 5,422 |
| Apr 6, 2026 | 6,672.00 | 7,080.00 | 6,624.00 | 6,834.00 | 6,834.00 | 1.70% | 4,447 |
| Apr 3, 2026 | 6,768.00 | 6,906.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.71% | 5,482 |
| Apr 2, 2026 | 7,104.00 | 7,176.00 | 6,672.00 | 6,768.00 | 6,768.00 | -4.73% | 8,290 |
| Apr 1, 2026 | 6,840.00 | 7,140.00 | 6,816.00 | 7,104.00 | 7,104.00 | 3.86% | 9,910 |
| Mar 31, 2026 | 6,972.00 | 6,972.00 | 6,666.00 | 6,840.00 | 6,840.00 | -1.89% | 25,234 |
| Mar 30, 2026 | 7,002.00 | 7,056.00 | 6,840.00 | 6,972.00 | 6,972.00 | -1.36% | 6,705 |
| Mar 27, 2026 | 6,996.00 | 7,068.00 | 6,840.00 | 7,068.00 | 7,068.00 | 1.03% | 5,470 |
| Mar 26, 2026 | 7,116.00 | 7,404.00 | 6,900.00 | 6,996.00 | 6,996.00 | -0.77% | 26,608 |
| Mar 25, 2026 | 6,858.00 | 7,140.00 | 6,756.00 | 7,050.00 | 7,050.00 | 3.16% | 13,275 |
| Mar 24, 2026 | 6,684.00 | 6,888.00 | 6,654.00 | 6,834.00 | 6,834.00 | 2.24% | 13,443 |
| Mar 23, 2026 | 6,954.00 | 6,954.00 | 6,438.00 | 6,684.00 | 6,684.00 | -1.42% | 30,519 |
| Mar 20, 2026 | 6,954.00 | 7,038.00 | 6,660.00 | 6,780.00 | 6,780.00 | - | 21,921 |
| Mar 19, 2026 | 6,996.00 | 6,996.00 | 6,768.00 | 6,780.00 | 6,780.00 | -3.09% | 42,477 |
| Mar 18, 2026 | 7,146.00 | 7,296.00 | 6,972.00 | 6,996.00 | 6,996.00 | -1.52% | 29,908 |
| Mar 17, 2026 | 7,212.00 | 8,616.00 | 6,960.00 | 7,104.00 | 7,104.00 | -1.00% | 118,973 |
| Mar 16, 2026 | 7,326.00 | 7,614.00 | 6,762.00 | 7,176.00 | 7,176.00 | -1.97% | 100,056 |
| Mar 13, 2026 | 7,440.00 | 7,782.00 | 6,204.00 | 7,320.00 | 7,320.00 | -12.98% | 275,896 |
| Mar 12, 2026 | 8,370.00 | 8,520.00 | 8,340.00 | 8,412.00 | 8,412.00 | 0.57% | 5,650 |
| Mar 11, 2026 | 8,430.00 | 8,640.00 | 8,340.00 | 8,364.00 | 8,364.00 | -0.92% | 8,607 |
| Mar 10, 2026 | 8,412.00 | 8,640.00 | 8,370.00 | 8,442.00 | 8,442.00 | 1.30% | 10,359 |
| Mar 9, 2026 | 8,520.00 | 8,616.00 | 7,926.00 | 8,334.00 | 8,334.00 | -2.18% | 20,606 |
| Mar 6, 2026 | 8,460.00 | 8,652.00 | 8,406.00 | 8,520.00 | 8,520.00 | 0.71% | 6,568 |
| Mar 5, 2026 | 8,640.00 | 8,640.00 | 8,106.00 | 8,460.00 | 8,460.00 | 8.29% | 8,888 |
| Mar 4, 2026 | 8,850.00 | 8,850.00 | 7,812.00 | 7,812.00 | 7,812.00 | -12.56% | 34,274 |
| Mar 3, 2026 | 9,180.00 | 9,180.00 | 8,796.00 | 8,934.00 | 8,934.00 | -3.75% | 26,256 |
| Feb 27, 2026 | 9,738.00 | 10,014.00 | 9,240.00 | 9,282.00 | 9,282.00 | -4.21% | 27,367 |
| Feb 26, 2026 | 9,786.00 | 9,882.00 | 9,600.00 | 9,690.00 | 9,690.00 | -0.92% | 12,749 |
| Feb 25, 2026 | 10,254.00 | 10,254.00 | 9,780.00 | 9,780.00 | 9,780.00 | -2.98% | 15,501 |
| Feb 24, 2026 | 9,846.00 | 10,188.00 | 9,720.00 | 10,080.00 | 10,080.00 | 2.38% | 16,763 |
| Feb 23, 2026 | 9,822.00 | 10,110.00 | 9,690.00 | 9,846.00 | 9,846.00 | 1.30% | 9,702 |
| Feb 20, 2026 | 10,068.00 | 10,164.00 | 9,660.00 | 9,720.00 | 9,720.00 | -3.40% | 25,739 |
| Feb 19, 2026 | 10,206.00 | 10,410.00 | 9,942.00 | 10,062.00 | 10,062.00 | -1.41% | 14,595 |
| Feb 13, 2026 | 10,458.00 | 10,512.00 | 9,900.00 | 10,206.00 | 10,206.00 | -3.08% | 35,207 |
| Feb 12, 2026 | 10,716.00 | 10,716.00 | 10,410.00 | 10,530.00 | 10,530.00 | -1.74% | 20,152 |
| Feb 11, 2026 | 10,674.00 | 11,400.00 | 10,500.00 | 10,716.00 | 10,716.00 | 0.39% | 53,432 |
| Feb 10, 2026 | 10,626.00 | 10,884.00 | 10,380.00 | 10,674.00 | 10,674.00 | 1.37% | 26,280 |
| Feb 9, 2026 | 11,040.00 | 11,040.00 | 10,440.00 | 10,530.00 | 10,530.00 | -3.52% | 45,204 |
| Feb 6, 2026 | 11,022.00 | 11,022.00 | 10,440.00 | 10,914.00 | 10,914.00 | -1.36% | 17,734 |
| Feb 5, 2026 | 11,406.00 | 11,406.00 | 10,896.00 | 11,064.00 | 11,064.00 | -2.95% | 35,572 |
| Feb 4, 2026 | 10,818.00 | 11,748.00 | 10,740.00 | 11,400.00 | 11,400.00 | 5.50% | 103,854 |
| Feb 3, 2026 | 11,382.00 | 11,538.00 | 10,254.00 | 10,806.00 | 10,806.00 | 0.06% | 125,353 |
| Feb 2, 2026 | 12,000.00 | 13,260.00 | 10,680.00 | 10,800.00 | 10,800.00 | 5.88% | 1,318,945 |
| Jan 30, 2026 | 10,320.00 | 10,344.00 | 9,780.00 | 10,200.00 | 10,200.00 | -0.35% | 14,512 |
| Jan 29, 2026 | 10,356.00 | 10,512.00 | 9,840.00 | 10,236.00 | 10,236.00 | -1.04% | 5,966 |
| Jan 28, 2026 | 10,170.00 | 10,446.00 | 10,020.00 | 10,344.00 | 10,344.00 | 1.71% | 11,243 |
| Jan 27, 2026 | 10,560.00 | 10,620.00 | 10,098.00 | 10,170.00 | 10,170.00 | -4.29% | 9,630 |
| Jan 26, 2026 | 9,594.00 | 11,064.00 | 9,594.00 | 10,626.00 | 10,626.00 | 10.76% | 69,824 |
| Jan 23, 2026 | 9,552.00 | 9,600.00 | 9,300.00 | 9,594.00 | 9,594.00 | 1.52% | 8,246 |
| Jan 22, 2026 | 9,618.00 | 9,732.00 | 9,300.00 | 9,450.00 | 9,450.00 | -1.75% | 6,368 |
| Jan 21, 2026 | 9,672.00 | 9,702.00 | 9,420.00 | 9,618.00 | 9,618.00 | -0.56% | 6,145 |
| Jan 20, 2026 | 9,834.00 | 9,834.00 | 9,510.00 | 9,672.00 | 9,672.00 | 0.50% | 9,853 |
| Jan 19, 2026 | 9,534.00 | 9,780.00 | 9,516.00 | 9,624.00 | 9,624.00 | 0.94% | 6,438 |
| Jan 16, 2026 | 10,122.00 | 10,128.00 | 9,504.00 | 9,534.00 | 9,534.00 | -5.81% | 25,924 |
| Jan 15, 2026 | 10,380.00 | 10,380.00 | 9,588.00 | 10,122.00 | 10,122.00 | -2.49% | 19,400 |
| Jan 14, 2026 | 10,512.00 | 10,794.00 | 9,840.00 | 10,380.00 | 10,380.00 | -1.26% | 12,152 |
| Jan 13, 2026 | 11,058.00 | 11,088.00 | 10,182.00 | 10,512.00 | 10,512.00 | -4.94% | 26,703 |
| Jan 12, 2026 | 10,992.00 | 11,220.00 | 10,860.00 | 11,058.00 | 11,058.00 | 0.60% | 8,743 |
| Jan 9, 2026 | 10,800.00 | 11,016.00 | 10,170.00 | 10,992.00 | 10,992.00 | 1.78% | 10,315 |
| Jan 8, 2026 | 11,100.00 | 11,100.00 | 10,614.00 | 10,800.00 | 10,800.00 | -1.37% | 5,620 |
| Jan 7, 2026 | 11,160.00 | 11,238.00 | 10,908.00 | 10,950.00 | 10,950.00 | -1.88% | 6,724 |
| Jan 6, 2026 | 11,370.00 | 11,454.00 | 10,800.00 | 11,160.00 | 11,160.00 | -1.85% | 13,772 |
| Jan 5, 2026 | 11,448.00 | 11,514.00 | 11,160.00 | 11,370.00 | 11,370.00 | -1.30% | 4,988 |
| Jan 2, 2026 | 11,616.00 | 11,814.00 | 11,388.00 | 11,520.00 | 11,520.00 | -0.52% | 5,578 |
| Dec 30, 2025 | 11,400.00 | 11,664.00 | 11,316.00 | 11,580.00 | 11,580.00 | 1.05% | 2,509 |
| Dec 29, 2025 | 11,100.00 | 11,634.00 | 11,100.00 | 11,460.00 | 11,460.00 | 1.33% | 6,873 |
| Dec 26, 2025 | 11,496.00 | 11,838.00 | 11,100.00 | 11,310.00 | 11,310.00 | -2.33% | 6,616 |
| Dec 24, 2025 | 11,730.00 | 11,892.00 | 11,490.00 | 11,580.00 | 11,580.00 | -1.28% | 3,616 |
| Dec 23, 2025 | 11,640.00 | 11,730.00 | 11,304.00 | 11,730.00 | 11,730.00 | 1.82% | 9,412 |
| Dec 22, 2025 | 11,454.00 | 11,640.00 | 11,418.00 | 11,520.00 | 11,520.00 | -0.26% | 4,841 |
| Dec 19, 2025 | 11,634.00 | 11,700.00 | 11,514.00 | 11,550.00 | 11,550.00 | -0.72% | 2,426 |
| Dec 18, 2025 | 11,508.00 | 12,510.00 | 11,268.00 | 11,634.00 | 11,634.00 | - | 2,662 |
| Dec 17, 2025 | 11,742.00 | 11,790.00 | 11,400.00 | 11,634.00 | 11,634.00 | -0.92% | 5,901 |
| Dec 16, 2025 | 11,442.00 | 11,766.00 | 11,334.00 | 11,742.00 | 11,742.00 | 2.62% | 5,367 |
| Dec 15, 2025 | 11,820.00 | 11,928.00 | 11,442.00 | 11,442.00 | 11,442.00 | -4.17% | 8,980 |
| Dec 12, 2025 | 12,300.00 | 12,510.00 | 11,670.00 | 11,940.00 | 11,940.00 | -2.93% | 17,934 |
| Dec 11, 2025 | 12,840.00 | 12,840.00 | 12,060.00 | 12,300.00 | 12,300.00 | -2.15% | 7,788 |
| Dec 10, 2025 | 12,960.00 | 13,020.00 | 12,570.00 | 12,570.00 | 12,570.00 | -0.48% | 11,481 |
| Dec 9, 2025 | 12,720.00 | 12,750.00 | 12,360.00 | 12,630.00 | 12,630.00 | 0.72% | 8,278 |
| Dec 8, 2025 | 12,750.00 | 12,900.00 | 12,480.00 | 12,540.00 | 12,540.00 | -1.88% | 23,643 |
| Dec 5, 2025 | 12,000.00 | 12,780.00 | 11,886.00 | 12,780.00 | 12,780.00 | 6.77% | 34,789 |
| Dec 4, 2025 | 11,766.00 | 11,970.00 | 11,550.00 | 11,970.00 | 11,970.00 | 1.79% | 13,023 |
| Dec 3, 2025 | 11,520.00 | 11,760.00 | 11,370.00 | 11,760.00 | 11,760.00 | 2.78% | 14,435 |
| Dec 2, 2025 | 11,118.00 | 11,460.00 | 11,046.00 | 11,442.00 | 11,442.00 | 3.14% | 19,537 |
| Dec 1, 2025 | 11,046.00 | 11,124.00 | 10,980.00 | 11,094.00 | 11,094.00 | 0.43% | 8,142 |
| Nov 28, 2025 | 10,860.00 | 11,088.00 | 10,854.00 | 11,046.00 | 11,046.00 | 1.71% | 6,290 |
| Nov 27, 2025 | 10,860.00 | 11,070.00 | 10,770.00 | 10,860.00 | 10,860.00 | 0.17% | 6,699 |