RootLoc Co., Ltd. (XKON:253610)
South Korea
· Delayed Price · Currency is KRW 1,030.00
-49.00 (-4.54%)
At close: Dec 4, 2025
RootLoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,030.00 | 1,030.00 | 950.00 | 1,030.00 | 1,030.00 | -4.54% | 63 |
| Dec 3, 2025 | 1,200.00 | 1,200.00 | 1,030.00 | 1,079.00 | 1,079.00 | 2.37% | 32 |
| Dec 2, 2025 | 1,250.00 | 1,250.00 | 1,054.00 | 1,054.00 | 1,054.00 | -3.30% | 3 |
| Dec 1, 2025 | 1,265.00 | 1,265.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 903 |
| Nov 28, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 1 |
| Nov 27, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.93% | 253 |
| Nov 26, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 13.25% | 1 |
| Nov 25, 2025 | 1,378.00 | 1,378.00 | 1,020.00 | 1,147.00 | 1,147.00 | -4.42% | 962 |
| Nov 24, 2025 | 1,389.00 | 1,389.00 | 1,054.00 | 1,200.00 | 1,200.00 | -3.23% | 661 |
| Nov 21, 2025 | 1,071.00 | 1,240.00 | 1,071.00 | 1,240.00 | 1,240.00 | -1.51% | 1,010 |
| Nov 20, 2025 | 1,313.00 | 1,313.00 | 1,259.00 | 1,259.00 | 1,259.00 | 10.15% | 6 |
| Nov 19, 2025 | 1,145.00 | 1,145.00 | 1,143.00 | 1,143.00 | 1,143.00 | 14.53% | 6 |
| Nov 18, 2025 | 1,139.00 | 1,139.00 | 910.00 | 998.00 | 998.00 | - | 107 |
| Nov 17, 2025 | 1,139.00 | 1,139.00 | 998.00 | 998.00 | 998.00 | 0.40% | 2 |
| Nov 14, 2025 | 1,090.00 | 1,090.00 | 860.00 | 994.00 | 994.00 | -0.40% | 41 |
| Nov 13, 2025 | 1,138.00 | 1,138.00 | 900.00 | 998.00 | 998.00 | 0.81% | 14,888 |
| Nov 12, 2025 | 1,149.00 | 1,149.00 | 940.00 | 990.00 | 990.00 | -1.00% | 2,047 |
| Nov 11, 2025 | 1,147.00 | 1,147.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 1,002 |
| Nov 10, 2025 | 1,149.00 | 1,149.00 | 900.00 | 999.00 | 999.00 | -0.10% | 62 |
| Nov 7, 2025 | 955.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 4.71% | 1,601 |
| Nov 6, 2025 | 1,200.00 | 1,200.00 | 950.00 | 955.00 | 955.00 | -12.30% | 3,057 |
| Nov 5, 2025 | 1,373.00 | 1,373.00 | 1,020.00 | 1,089.00 | 1,089.00 | -9.17% | 4,277 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,199.00 | 1,199.00 | 1,199.00 | 10.10% | 2 |
| Nov 3, 2025 | 1,235.00 | 1,235.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1.11% | 4 |
| Oct 31, 2025 | 1,100.00 | 1,100.00 | 955.00 | 1,077.00 | 1,077.00 | 12.54% | 1,177 |
| Oct 30, 2025 | 1,100.00 | 1,100.00 | 957.00 | 957.00 | 957.00 | - | 924 |
| Oct 29, 2025 | 1,194.00 | 1,194.00 | 957.00 | 957.00 | 957.00 | -7.98% | 12 |
| Oct 28, 2025 | 1,400.00 | 1,400.00 | 1,040.00 | 1,040.00 | 1,040.00 | -14.75% | 192 |
| Oct 27, 2025 | 1,227.00 | 1,227.00 | 951.00 | 1,220.00 | 1,220.00 | 14.02% | 512 |
| Oct 24, 2025 | 1,298.00 | 1,298.00 | 1,012.00 | 1,070.00 | 1,070.00 | -10.08% | 1,257 |
| Oct 23, 2025 | 1,198.00 | 1,198.00 | 1,089.00 | 1,190.00 | 1,190.00 | 13.33% | 306 |
| Oct 22, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 2,171 |
| Oct 21, 2025 | 1,089.00 | 1,089.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.58% | 761 |
| Oct 20, 2025 | 1,297.00 | 1,297.00 | 1,055.00 | 1,089.00 | 1,089.00 | -12.25% | 867 |
| Oct 17, 2025 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | -15.00% | 50 |
| Oct 16, 2025 | 1,097.00 | 1,460.00 | 1,097.00 | 1,460.00 | 1,460.00 | 13.18% | 370 |
| Oct 15, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 14.26% | 1 |
| Oct 14, 2025 | 1,150.00 | 1,150.00 | 867.00 | 1,129.00 | 1,129.00 | 10.79% | 2,176 |
| Oct 13, 2025 | 1,244.00 | 1,244.00 | 1,019.00 | 1,019.00 | 1,019.00 | -6.51% | 104 |
| Oct 10, 2025 | 1,099.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 13 |
| Oct 2, 2025 | 1,122.00 | 1,122.00 | 836.00 | 1,100.00 | 1,100.00 | 12.24% | 117 |
| Oct 1, 2025 | 1,148.00 | 1,148.00 | 980.00 | 980.00 | 980.00 | -2.00% | 307 |
| Sep 30, 2025 | 1,089.00 | 1,089.00 | 955.00 | 1,000.00 | 1,000.00 | 4.71% | 156 |
| Sep 29, 2025 | 1,199.00 | 1,199.00 | 955.00 | 955.00 | 955.00 | -13.96% | 2 |
| Sep 26, 2025 | 1,162.00 | 1,162.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9.68% | 637 |
| Sep 25, 2025 | 1,349.00 | 1,349.00 | 1,012.00 | 1,012.00 | 1,012.00 | -14.96% | 122 |
| Sep 24, 2025 | 1,246.00 | 1,246.00 | 931.00 | 1,190.00 | 1,190.00 | 9.27% | 3 |
| Sep 23, 2025 | 1,243.00 | 1,243.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 2 |
| Sep 22, 2025 | 1,147.00 | 1,147.00 | 856.00 | 1,090.00 | 1,090.00 | 9.00% | 140 |
| Sep 19, 2025 | 1,197.00 | 1,197.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.94% | 1,306 |
| Sep 18, 2025 | 1,397.00 | 1,397.00 | 1,046.00 | 1,052.00 | 1,052.00 | -14.47% | 5,217 |
| Sep 17, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 14.85% | 1 |
| Sep 16, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -15.00% | 127 |
| Sep 15, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 14.55% | 1 |
| Sep 12, 2025 | 1,319.00 | 1,319.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.68% | 2 |
| Sep 11, 2025 | 1,254.00 | 1,254.00 | 936.00 | 1,154.00 | 1,154.00 | 5.10% | 1,520 |
| Sep 10, 2025 | 1,272.00 | 1,272.00 | 949.00 | 1,098.00 | 1,098.00 | -1.08% | 111 |
| Sep 9, 2025 | 1,259.00 | 1,259.00 | 1,110.00 | 1,110.00 | 1,110.00 | -11.83% | 22 |
| Sep 8, 2025 | 1,267.00 | 1,267.00 | 1,259.00 | 1,259.00 | 1,259.00 | 13.63% | 252 |
| Sep 5, 2025 | 1,127.00 | 1,127.00 | 962.00 | 1,108.00 | 1,108.00 | -1.77% | 402 |
| Sep 4, 2025 | 1,429.00 | 1,429.00 | 1,077.00 | 1,128.00 | 1,128.00 | -10.97% | 195 |
| Sep 3, 2025 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 14.14% | 1 |
| Sep 2, 2025 | 1,154.00 | 1,154.00 | 982.00 | 1,110.00 | 1,110.00 | -18.26% | 1,101 |
| Aug 29, 2025 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 14.12% | 1 |
| Aug 28, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -15.00% | 10 |
| Aug 27, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10.06% | 1 |
| Aug 26, 2025 | 1,273.00 | 1,273.00 | 944.00 | 1,272.00 | 1,272.00 | 14.59% | 403 |
| Aug 25, 2025 | 1,284.00 | 1,284.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 2 |
| Aug 22, 2025 | 1,260.00 | 1,260.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1.73% | 2 |
| Aug 21, 2025 | 1,264.00 | 1,264.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.81% | 3 |
| Aug 20, 2025 | 1,270.00 | 1,270.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.09% | 81 |
| Aug 19, 2025 | 1,275.00 | 1,275.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 2 |
| Aug 18, 2025 | 1,247.00 | 1,247.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2.66% | 2 |
| Aug 14, 2025 | 1,090.00 | 1,457.00 | 1,090.00 | 1,091.00 | 1,091.00 | -14.90% | 487 |
| Aug 13, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 14.57% | 1 |
| Aug 12, 2025 | 977.00 | 1,122.00 | 831.00 | 1,119.00 | 1,119.00 | 14.53% | 920 |
| Aug 11, 2025 | 1,290.00 | 1,290.00 | 977.00 | 977.00 | 977.00 | -14.97% | 202 |
| Aug 8, 2025 | 1,229.00 | 1,229.00 | 1,149.00 | 1,149.00 | 1,149.00 | 6.98% | 218 |
| Aug 7, 2025 | 1,075.00 | 1,075.00 | 1,074.00 | 1,074.00 | 1,074.00 | 14.87% | 11 |
| Aug 6, 2025 | 1,260.00 | 1,260.00 | 935.00 | 935.00 | 935.00 | -15.00% | 3 |
| Aug 5, 2025 | 1,262.00 | 1,262.00 | 1,100.00 | 1,100.00 | 1,100.00 | -13.18% | 1,025 |
| Aug 4, 2025 | 1,269.00 | 1,269.00 | 1,267.00 | 1,267.00 | 1,267.00 | 14.14% | 2 |
| Aug 1, 2025 | 1,248.00 | 1,248.00 | 935.00 | 1,110.00 | 1,110.00 | 1.65% | 402 |
| Jul 31, 2025 | 1,093.00 | 1,094.00 | 1,092.00 | 1,092.00 | 1,092.00 | 14.71% | 73 |
| Jul 30, 2025 | 1,282.00 | 1,282.00 | 952.00 | 952.00 | 952.00 | -15.00% | 2 |
| Jul 29, 2025 | 1,291.00 | 1,291.00 | 1,120.00 | 1,120.00 | 1,120.00 | -6.12% | 2 |
| Jul 28, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 8.45% | 1 |
| Jul 25, 2025 | 1,392.00 | 1,392.00 | 1,100.00 | 1,100.00 | 1,100.00 | -14.06% | 5,808 |
| Jul 24, 2025 | 1,291.00 | 1,291.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8.47% | 2 |
| Jul 23, 2025 | 1,487.00 | 1,487.00 | 1,105.00 | 1,180.00 | 1,180.00 | -9.16% | 422 |
| Jul 22, 2025 | 1,447.00 | 1,447.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2.93% | 2 |
| Jul 21, 2025 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 14.21% | 1 |
| Jul 18, 2025 | 1,235.00 | 1,235.00 | 1,105.00 | 1,105.00 | 1,105.00 | 2.89% | 2 |
| Jul 17, 2025 | 1,261.00 | 1,261.00 | 961.00 | 1,074.00 | 1,074.00 | -2.10% | 83 |
| Jul 16, 2025 | 1,105.00 | 1,105.00 | 1,097.00 | 1,097.00 | 1,097.00 | 14.15% | 25 |
| Jul 15, 2025 | 1,259.00 | 1,259.00 | 961.00 | 961.00 | 961.00 | -12.48% | 2 |
| Jul 14, 2025 | 1,318.00 | 1,318.00 | 1,098.00 | 1,098.00 | 1,098.00 | -4.44% | 2 |
| Jul 11, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 14.56% | 1 |
| Jul 10, 2025 | 1,258.00 | 1,258.00 | 1,001.00 | 1,003.00 | 1,003.00 | -8.65% | 651 |
| Jul 9, 2025 | 1,250.00 | 1,250.00 | 1,001.00 | 1,098.00 | 1,098.00 | -1.08% | 1,840 |