ActRO Co., Ltd (KOSDAQ:290740)
South Korea
· Delayed Price · Currency is KRW 18,900
-150 (-0.79%)
At close: Apr 28, 2026
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,050.00 | 19,200.00 | 18,670.00 | 18,900.00 | 18,900.00 | -0.79% | 111,708 |
| Apr 27, 2026 | 19,500.00 | 19,770.00 | 18,830.00 | 19,050.00 | 19,050.00 | -0.42% | 188,986 |
| Apr 24, 2026 | 18,160.00 | 19,150.00 | 17,910.00 | 19,130.00 | 19,130.00 | 5.34% | 136,352 |
| Apr 23, 2026 | 19,480.00 | 19,490.00 | 17,810.00 | 18,160.00 | 18,160.00 | -6.63% | 323,048 |
| Apr 22, 2026 | 19,520.00 | 19,920.00 | 18,650.00 | 19,450.00 | 19,450.00 | -0.51% | 167,829 |
| Apr 21, 2026 | 19,100.00 | 19,770.00 | 18,850.00 | 19,550.00 | 19,550.00 | 2.62% | 128,385 |
| Apr 20, 2026 | 19,620.00 | 20,000.00 | 18,790.00 | 19,050.00 | 19,050.00 | -1.50% | 127,083 |
| Apr 17, 2026 | 19,410.00 | 20,200.00 | 18,700.00 | 19,340.00 | 19,340.00 | 1.20% | 222,003 |
| Apr 16, 2026 | 18,600.00 | 19,800.00 | 18,360.00 | 19,110.00 | 19,110.00 | 3.63% | 236,332 |
| Apr 15, 2026 | 18,400.00 | 18,880.00 | 17,910.00 | 18,440.00 | 18,440.00 | 3.54% | 257,572 |
| Apr 14, 2026 | 16,060.00 | 18,300.00 | 16,060.00 | 17,810.00 | 17,810.00 | 12.22% | 289,155 |
| Apr 13, 2026 | 15,980.00 | 16,060.00 | 15,410.00 | 15,870.00 | 15,870.00 | -0.81% | 49,600 |
| Apr 10, 2026 | 15,980.00 | 16,260.00 | 15,640.00 | 16,000.00 | 16,000.00 | 0.76% | 84,731 |
| Apr 9, 2026 | 17,000.00 | 17,600.00 | 15,540.00 | 15,880.00 | 15,880.00 | -6.59% | 161,111 |
| Apr 8, 2026 | 16,250.00 | 17,060.00 | 16,100.00 | 17,000.00 | 17,000.00 | 8.63% | 126,000 |
| Apr 7, 2026 | 17,080.00 | 17,120.00 | 15,310.00 | 15,650.00 | 15,650.00 | -6.73% | 289,617 |
| Apr 6, 2026 | 17,120.00 | 17,280.00 | 15,700.00 | 16,780.00 | 16,780.00 | -1.35% | 866,629 |
| Apr 3, 2026 | 17,410.00 | 18,780.00 | 16,820.00 | 17,010.00 | 17,010.00 | -0.99% | 100,090 |
| Apr 2, 2026 | 18,160.00 | 18,890.00 | 16,800.00 | 17,180.00 | 17,180.00 | -4.29% | 197,920 |
| Apr 1, 2026 | 18,090.00 | 18,350.00 | 17,310.00 | 17,950.00 | 17,950.00 | 6.21% | 298,214 |
| Mar 31, 2026 | 18,200.00 | 18,200.00 | 16,860.00 | 16,900.00 | 16,900.00 | -9.09% | 189,511 |
| Mar 30, 2026 | 18,310.00 | 19,320.00 | 17,390.00 | 18,590.00 | 18,590.00 | -4.03% | 159,845 |
| Mar 27, 2026 | 18,800.00 | 19,880.00 | 18,440.00 | 19,370.00 | 19,370.00 | 2.60% | 138,489 |
| Mar 26, 2026 | 20,200.00 | 20,200.00 | 18,800.00 | 18,880.00 | 18,880.00 | -6.07% | 200,956 |
| Mar 25, 2026 | 19,600.00 | 21,100.00 | 19,530.00 | 20,100.00 | 20,100.00 | 2.55% | 155,992 |
| Mar 24, 2026 | 19,700.00 | 19,910.00 | 18,700.00 | 19,600.00 | 19,600.00 | 2.51% | 194,275 |
| Mar 23, 2026 | 21,500.00 | 21,500.00 | 18,190.00 | 19,120.00 | 19,120.00 | -13.48% | 438,081 |
| Mar 20, 2026 | 22,700.00 | 23,400.00 | 21,400.00 | 22,100.00 | 22,100.00 | -2.64% | 129,395 |
| Mar 19, 2026 | 22,000.00 | 24,150.00 | 21,150.00 | 22,700.00 | 22,700.00 | 1.79% | 226,361 |
| Mar 18, 2026 | 23,650.00 | 23,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -1.98% | 197,672 |
| Mar 17, 2026 | 23,800.00 | 23,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | -1.94% | 121,450 |
| Mar 16, 2026 | 24,600.00 | 25,100.00 | 22,850.00 | 23,200.00 | 23,200.00 | -5.69% | 214,165 |
| Mar 13, 2026 | 27,500.00 | 27,500.00 | 23,700.00 | 24,600.00 | 24,600.00 | -11.51% | 570,053 |
| Mar 12, 2026 | 28,750.00 | 29,600.00 | 27,350.00 | 27,800.00 | 27,800.00 | -3.47% | 200,520 |
| Mar 11, 2026 | 25,900.00 | 29,400.00 | 25,900.00 | 28,800.00 | 28,800.00 | 10.98% | 443,688 |
| Mar 10, 2026 | 23,700.00 | 26,350.00 | 23,100.00 | 25,950.00 | 25,950.00 | 18.22% | 508,551 |
| Mar 9, 2026 | 22,800.00 | 23,500.00 | 21,000.00 | 21,950.00 | 21,950.00 | -10.59% | 231,430 |
| Mar 6, 2026 | 26,400.00 | 26,850.00 | 22,750.00 | 24,550.00 | 24,550.00 | -7.71% | 535,037 |
| Mar 5, 2026 | 28,000.00 | 30,000.00 | 25,100.00 | 26,600.00 | 26,600.00 | 1.53% | 375,005 |
| Mar 4, 2026 | 26,500.00 | 31,250.00 | 26,000.00 | 26,200.00 | 26,200.00 | -6.43% | 519,332 |
| Mar 3, 2026 | 27,400.00 | 30,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | -4.27% | 326,137 |
| Feb 27, 2026 | 26,250.00 | 29,250.00 | 25,850.00 | 29,250.00 | 29,250.00 | 8.94% | 208,858 |
| Feb 26, 2026 | 25,600.00 | 27,700.00 | 25,600.00 | 26,850.00 | 26,850.00 | 5.29% | 219,272 |
| Feb 25, 2026 | 25,200.00 | 26,550.00 | 24,550.00 | 25,500.00 | 25,500.00 | 1.19% | 227,499 |
| Feb 24, 2026 | 23,150.00 | 26,200.00 | 22,500.00 | 25,200.00 | 25,200.00 | 8.39% | 258,624 |
| Feb 23, 2026 | 26,100.00 | 26,150.00 | 21,750.00 | 23,250.00 | 23,250.00 | -9.00% | 511,403 |
| Feb 20, 2026 | 27,050.00 | 27,050.00 | 24,900.00 | 25,550.00 | 25,550.00 | -5.55% | 209,886 |
| Feb 19, 2026 | 29,100.00 | 29,100.00 | 26,000.00 | 27,050.00 | 27,050.00 | -4.75% | 286,612 |
| Feb 13, 2026 | 29,500.00 | 30,050.00 | 28,000.00 | 28,400.00 | 28,400.00 | -4.38% | 177,996 |
| Feb 12, 2026 | 27,700.00 | 30,200.00 | 27,550.00 | 29,700.00 | 29,700.00 | 6.45% | 176,386 |
| Feb 11, 2026 | 26,400.00 | 28,500.00 | 25,850.00 | 27,900.00 | 27,900.00 | 5.68% | 127,157 |
| Feb 10, 2026 | 28,900.00 | 29,350.00 | 26,000.00 | 26,400.00 | 26,400.00 | -5.71% | 197,329 |
| Feb 9, 2026 | 27,700.00 | 29,950.00 | 27,300.00 | 28,000.00 | 28,000.00 | 6.26% | 217,962 |
| Feb 6, 2026 | 27,800.00 | 28,150.00 | 26,050.00 | 26,350.00 | 26,350.00 | -8.51% | 295,479 |
| Feb 5, 2026 | 29,400.00 | 30,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | -6.34% | 787,943 |
| Feb 4, 2026 | 27,900.00 | 32,700.00 | 27,900.00 | 30,750.00 | 30,750.00 | 10.61% | 670,983 |
| Feb 3, 2026 | 23,400.00 | 28,050.00 | 23,400.00 | 27,800.00 | 27,800.00 | 19.06% | 534,931 |
| Feb 2, 2026 | 23,000.00 | 24,500.00 | 21,950.00 | 23,350.00 | 23,350.00 | 1.52% | 346,732 |
| Jan 30, 2026 | 22,250.00 | 23,500.00 | 21,000.00 | 23,000.00 | 23,000.00 | 7.23% | 250,536 |
| Jan 29, 2026 | 23,100.00 | 23,100.00 | 21,450.00 | 21,450.00 | 21,450.00 | -4.88% | 242,643 |
| Jan 28, 2026 | 20,100.00 | 22,900.00 | 19,830.00 | 22,550.00 | 22,550.00 | 12.19% | 426,203 |
| Jan 27, 2026 | 20,900.00 | 20,900.00 | 19,670.00 | 20,100.00 | 20,100.00 | -3.60% | 171,278 |
| Jan 26, 2026 | 19,090.00 | 21,500.00 | 18,130.00 | 20,850.00 | 20,850.00 | 9.22% | 400,280 |
| Jan 23, 2026 | 19,040.00 | 19,770.00 | 18,070.00 | 19,090.00 | 19,090.00 | 1.27% | 260,635 |
| Jan 22, 2026 | 21,050.00 | 21,150.00 | 17,700.00 | 18,850.00 | 18,850.00 | -8.72% | 511,319 |
| Jan 21, 2026 | 19,270.00 | 21,350.00 | 19,260.00 | 20,650.00 | 20,650.00 | 3.30% | 343,239 |
| Jan 20, 2026 | 21,050.00 | 21,600.00 | 19,140.00 | 19,990.00 | 19,990.00 | -5.04% | 410,926 |
| Jan 19, 2026 | 23,000.00 | 23,550.00 | 20,400.00 | 21,050.00 | 21,050.00 | -11.37% | 651,678 |
| Jan 16, 2026 | 22,250.00 | 24,400.00 | 21,700.00 | 23,750.00 | 23,750.00 | 6.74% | 574,368 |
| Jan 15, 2026 | 23,650.00 | 23,700.00 | 21,450.00 | 22,250.00 | 22,250.00 | -1.33% | 388,363 |
| Jan 14, 2026 | 20,400.00 | 22,750.00 | 20,250.00 | 22,550.00 | 22,550.00 | 10.54% | 567,344 |
| Jan 13, 2026 | 19,840.00 | 21,100.00 | 19,550.00 | 20,400.00 | 20,400.00 | 2.93% | 367,015 |
| Jan 12, 2026 | 19,100.00 | 22,000.00 | 18,830.00 | 19,820.00 | 19,820.00 | 7.66% | 1,100,370 |
| Jan 9, 2026 | 17,100.00 | 18,680.00 | 17,100.00 | 18,410.00 | 18,410.00 | 5.68% | 298,181 |
| Jan 8, 2026 | 17,750.00 | 18,210.00 | 16,900.00 | 17,420.00 | 17,420.00 | -1.02% | 304,608 |
| Jan 7, 2026 | 15,330.00 | 17,690.00 | 15,330.00 | 17,600.00 | 17,600.00 | 17.33% | 602,843 |
| Jan 6, 2026 | 16,930.00 | 18,620.00 | 14,600.00 | 15,000.00 | 15,000.00 | -11.30% | 754,336 |
| Jan 5, 2026 | 17,050.00 | 19,190.00 | 16,870.00 | 16,910.00 | 16,910.00 | -0.76% | 327,520 |
| Jan 2, 2026 | 16,160.00 | 17,500.00 | 15,700.00 | 17,040.00 | 17,040.00 | 5.45% | 225,064 |
| Dec 30, 2025 | 15,410.00 | 16,800.00 | 15,300.00 | 16,160.00 | 16,160.00 | 2.86% | 152,989 |
| Dec 29, 2025 | 14,990.00 | 15,980.00 | 13,680.00 | 15,710.00 | 15,710.00 | 10.09% | 179,067 |
| Dec 26, 2025 | 14,010.00 | 14,800.00 | 13,090.00 | 14,270.00 | 14,170.00 | 1.13% | 289,133 |
| Dec 24, 2025 | 15,620.00 | 16,020.00 | 13,800.00 | 14,110.00 | 14,011.12 | -9.32% | 356,341 |
| Dec 23, 2025 | 16,900.00 | 16,900.00 | 15,390.00 | 15,560.00 | 15,450.96 | -3.95% | 307,708 |
| Dec 22, 2025 | 13,820.00 | 17,000.00 | 12,450.00 | 16,200.00 | 16,086.48 | 18.33% | 629,322 |
| Dec 19, 2025 | 12,350.00 | 13,700.00 | 12,270.00 | 13,690.00 | 13,594.06 | 9.08% | 182,263 |
| Dec 18, 2025 | 12,750.00 | 12,990.00 | 12,270.00 | 12,550.00 | 12,462.05 | -1.57% | 162,643 |
| Dec 17, 2025 | 11,650.00 | 12,750.00 | 10,800.00 | 12,750.00 | 12,660.65 | 9.44% | 295,320 |
| Dec 16, 2025 | 10,200.00 | 12,930.00 | 10,010.00 | 11,650.00 | 11,568.36 | 17.09% | 2,269,874 |
| Dec 15, 2025 | 8,700.00 | 10,080.00 | 8,620.00 | 9,950.00 | 9,880.27 | 16.37% | 608,608 |
| Dec 12, 2025 | 7,640.00 | 8,730.00 | 7,430.00 | 8,550.00 | 8,490.08 | 13.85% | 423,164 |
| Dec 11, 2025 | 7,350.00 | 7,530.00 | 7,340.00 | 7,510.00 | 7,457.37 | 3.02% | 107,486 |
| Dec 10, 2025 | 7,100.00 | 7,300.00 | 6,910.00 | 7,290.00 | 7,238.91 | 3.99% | 91,873 |
| Dec 9, 2025 | 7,000.00 | 7,190.00 | 6,750.00 | 7,010.00 | 6,960.88 | 3.85% | 78,139 |
| Dec 8, 2025 | 6,580.00 | 6,880.00 | 6,580.00 | 6,750.00 | 6,702.70 | 1.96% | 29,665 |
| Dec 5, 2025 | 6,540.00 | 6,660.00 | 6,480.00 | 6,620.00 | 6,573.61 | 1.85% | 29,162 |
| Dec 4, 2025 | 6,280.00 | 6,930.00 | 6,220.00 | 6,500.00 | 6,454.45 | 2.52% | 150,018 |
| Dec 3, 2025 | 6,220.00 | 6,460.00 | 6,190.00 | 6,340.00 | 6,295.57 | 1.28% | 25,983 |
| Dec 2, 2025 | 6,230.00 | 6,320.00 | 6,190.00 | 6,260.00 | 6,216.13 | -0.48% | 8,097 |
| Dec 1, 2025 | 6,120.00 | 6,330.00 | 5,960.00 | 6,290.00 | 6,245.92 | 3.80% | 20,741 |