RootLoc Co., Ltd. (XKON:253610)
South Korea
· Delayed Price · Currency is KRW 1,036.00
-111.00 (-9.68%)
At close: Mar 9, 2026
RootLoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,139.00 | 1,147.00 | 990.00 | 1,147.00 | 1,147.00 | 14.70% | 1,002 |
| Mar 5, 2026 | 1,143.00 | 1,143.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 1,002 |
| Mar 4, 2026 | 1,206.00 | 1,206.00 | 900.00 | 995.00 | 995.00 | -5.24% | 1,349 |
| Mar 3, 2026 | 1,255.00 | 1,255.00 | 973.00 | 1,050.00 | 1,050.00 | -8.22% | 5,613 |
| Feb 27, 2026 | 1,150.00 | 1,239.00 | 918.00 | 1,144.00 | 1,144.00 | 6.02% | 5,170 |
| Feb 26, 2026 | 1,144.00 | 1,200.00 | 911.00 | 1,079.00 | 1,079.00 | 3.15% | 1,306 |
| Feb 25, 2026 | 1,046.00 | 1,390.00 | 1,046.00 | 1,046.00 | 1,046.00 | -14.96% | 2,162 |
| Feb 24, 2026 | 1,249.00 | 1,249.00 | 950.00 | 1,230.00 | 1,230.00 | 13.05% | 2,082 |
| Feb 23, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | -14.93% | 2,015 |
| Feb 20, 2026 | 1,298.00 | 1,298.00 | 1,000.00 | 1,279.00 | 1,279.00 | 12.79% | 1,002 |
| Feb 19, 2026 | 1,142.00 | 1,142.00 | 846.00 | 1,134.00 | 1,134.00 | 13.97% | 5,006 |
| Feb 13, 2026 | 1,171.00 | 1,171.00 | 910.00 | 995.00 | 995.00 | -2.45% | 4,251 |
| Feb 12, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -14.93% | 1,001 |
| Feb 11, 2026 | 1,250.00 | 1,250.00 | 1,199.00 | 1,199.00 | 1,199.00 | 10.20% | 2 |
| Feb 10, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | -14.93% | 1 |
| Feb 9, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 14.40% | 1 |
| Feb 6, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 14.43% | 1 |
| Feb 5, 2026 | 1,137.00 | 1,137.00 | 851.00 | 977.00 | 977.00 | -1.31% | 5,450 |
| Feb 4, 2026 | 1,148.00 | 1,148.00 | 990.00 | 990.00 | 990.00 | -1.00% | 512 |
| Feb 3, 2026 | 1,136.00 | 1,136.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 503 |
| Feb 2, 2026 | 1,036.00 | 1,036.00 | 990.00 | 990.00 | 990.00 | 9.76% | 306 |
| Jan 30, 2026 | 1,019.00 | 1,170.00 | 873.00 | 902.00 | 902.00 | -11.57% | 1,116 |
| Jan 29, 2026 | 1,299.00 | 1,299.00 | 1,020.00 | 1,020.00 | 1,020.00 | -15.00% | 1,958 |
| Jan 28, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10.19% | 1 |
| Jan 27, 2026 | 1,309.00 | 1,309.00 | 970.00 | 1,089.00 | 1,089.00 | -4.56% | 1,503 |
| Jan 26, 2026 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 14.79% | 1 |
| Jan 23, 2026 | 1,260.00 | 1,260.00 | 990.00 | 994.00 | 994.00 | -9.39% | 5,280 |
| Jan 22, 2026 | 1,260.00 | 1,260.00 | 943.00 | 1,097.00 | 1,097.00 | -0.09% | 3,555 |
| Jan 21, 2026 | 1,099.00 | 1,099.00 | 980.00 | 1,098.00 | 1,098.00 | 6.60% | 1,002 |
| Jan 20, 2026 | 1,220.00 | 1,220.00 | 904.00 | 1,030.00 | 1,030.00 | -3.10% | 7,023 |
| Jan 19, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | -14.96% | 2 |
| Jan 16, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 14.78% | 1 |
| Jan 15, 2026 | 1,204.00 | 1,204.00 | 901.00 | 1,089.00 | 1,089.00 | 3.81% | 3 |
| Jan 14, 2026 | 1,349.00 | 1,349.00 | 1,049.00 | 1,049.00 | 1,049.00 | -12.36% | 3 |
| Jan 13, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | -14.99% | 1 |
| Jan 12, 2026 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 14.56% | 1 |
| Jan 9, 2026 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 14.01% | 1 |
| Jan 8, 2026 | 1,133.00 | 1,133.00 | 955.00 | 1,078.00 | 1,078.00 | 8.89% | 1,649 |
| Jan 7, 2026 | 1,092.00 | 1,092.00 | 990.00 | 990.00 | 990.00 | 4.21% | 3 |
| Jan 6, 2026 | 1,150.00 | 1,150.00 | 950.00 | 950.00 | 950.00 | -5.00% | 3 |
| Jan 5, 2026 | 1,183.00 | 1,183.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.82% | 3,319 |
| Jan 2, 2026 | 1,270.00 | 1,270.00 | 1,029.00 | 1,029.00 | 1,029.00 | -14.96% | 21 |
| Dec 30, 2025 | 1,250.00 | 1,250.00 | 1,209.00 | 1,210.00 | 1,210.00 | 11.32% | 1,946 |
| Dec 29, 2025 | 1,328.00 | 1,328.00 | 1,000.00 | 1,087.00 | 1,087.00 | -6.62% | 1,496 |
| Dec 26, 2025 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -14.97% | 301 |
| Dec 24, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 13.80% | 1 |
| Dec 23, 2025 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 14.57% | 1 |
| Dec 22, 2025 | 1,261.00 | 1,261.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.46% | 3 |
| Dec 19, 2025 | 1,370.00 | 1,370.00 | 1,099.00 | 1,099.00 | 1,099.00 | -8.19% | 182 |
| Dec 18, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 10.12% | 1 |
| Dec 17, 2025 | 1,209.00 | 1,209.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2.64% | 2 |
| Dec 16, 2025 | 1,076.00 | 1,076.00 | 950.00 | 1,059.00 | 1,059.00 | -1.58% | 2,002 |
| Dec 15, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.28% | 1 |
| Dec 12, 2025 | 1,242.00 | 1,242.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.01% | 5 |
| Dec 11, 2025 | 1,284.00 | 1,284.00 | 956.00 | 1,090.00 | 1,090.00 | -2.85% | 942 |
| Dec 10, 2025 | 1,513.00 | 1,513.00 | 1,122.00 | 1,122.00 | 1,122.00 | -14.87% | 920 |
| Dec 9, 2025 | 1,122.00 | 1,318.00 | 1,122.00 | 1,318.00 | 1,318.00 | -0.08% | 299 |
| Dec 8, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 14.90% | 1 |
| Dec 5, 2025 | 1,183.00 | 1,183.00 | 1,148.00 | 1,148.00 | 1,148.00 | 11.46% | 2 |
| 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 |