Aroot Co., Ltd. 096690
KRX · South Korea · Electronic Technology
KRW 6,410.00+150.00 (+2.40%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,410.00 | +2.40% | KRW 6,140.00 | KRW 6,520.00 | KRW 6,140.00 | 2.22K |
| 2026-10-01 | KRW 6,260.00 | -0.95% | KRW 6,200.00 | KRW 6,500.00 | KRW 6,190.00 | 3.95K |
| 2026-09-30 | KRW 6,320.00 | +1.12% | KRW 6,250.00 | KRW 6,660.00 | KRW 6,250.00 | 1.83K |
| 2026-09-29 | KRW 6,250.00 | -3.85% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,210.00 | 4.03K |
| 2026-09-28 | KRW 6,500.00 | -2.26% | KRW 6,650.00 | KRW 6,690.00 | KRW 6,500.00 | 4.25K |
| 2026-09-23 | KRW 6,650.00 | -2.35% | KRW 6,650.00 | KRW 6,980.00 | KRW 6,650.00 | 12.24K |
| 2026-09-22 | KRW 6,810.00 | +1.95% | KRW 6,600.00 | KRW 7,990.00 | KRW 6,580.00 | 69.46K |
| 2026-09-21 | KRW 6,680.00 | -0.30% | KRW 6,830.00 | KRW 6,830.00 | KRW 6,540.00 | 1.05K |
| 2026-09-18 | KRW 6,700.00 | +0.30% | KRW 6,700.00 | KRW 6,760.00 | KRW 6,640.00 | 619 |
| 2026-09-17 | KRW 6,680.00 | +0.15% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,630.00 | 806 |
| 2026-09-16 | KRW 6,670.00 | +0.30% | KRW 6,650.00 | KRW 6,750.00 | KRW 6,500.00 | 6.45K |
| 2026-09-15 | KRW 6,650.00 | -0.89% | KRW 6,710.00 | KRW 6,820.00 | KRW 6,640.00 | 1.90K |
| 2026-09-14 | KRW 6,710.00 | -0.45% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,350.00 | 1.92K |
| 2026-09-11 | KRW 6,740.00 | 0.00% | KRW 6,880.00 | KRW 6,950.00 | KRW 6,610.00 | 2.05K |
| 2026-09-10 | KRW 6,740.00 | -1.32% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,640.00 | 3.83K |
| 2026-09-09 | KRW 6,830.00 | +0.59% | KRW 6,720.00 | KRW 6,930.00 | KRW 6,640.00 | 4.26K |
| 2026-09-08 | KRW 6,790.00 | -3.28% | KRW 7,020.00 | KRW 7,020.00 | KRW 6,720.00 | 5.19K |
| 2026-09-07 | KRW 7,020.00 | -3.17% | KRW 7,250.00 | KRW 7,250.00 | KRW 6,900.00 | 8.67K |
| 2026-09-04 | KRW 7,250.00 | +4.02% | KRW 6,970.00 | KRW 7,650.00 | KRW 6,950.00 | 47.69K |
| 2026-09-03 | KRW 6,970.00 | -0.43% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,660.00 | 4.01K |
| 2026-09-02 | KRW 7,000.00 | +3.55% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,500.00 | 3.62K |
| 2026-09-01 | KRW 6,760.00 | +4.97% | KRW 6,440.00 | KRW 6,950.00 | KRW 6,300.00 | 16.26K |
| 2026-08-31 | KRW 6,440.00 | -1.68% | KRW 6,550.00 | KRW 6,650.00 | KRW 6,290.00 | 5.47K |
| 2026-08-28 | KRW 6,550.00 | -4.38% | KRW 6,860.00 | KRW 6,860.00 | KRW 6,490.00 | 5.34K |
| 2026-08-27 | KRW 6,850.00 | 0.00% | KRW 6,850.00 | KRW 7,120.00 | KRW 6,590.00 | 5.73K |
| 2026-08-26 | KRW 6,850.00 | +0.74% | KRW 6,800.00 | KRW 7,130.00 | KRW 6,500.00 | 5.23K |
| 2026-08-25 | KRW 6,800.00 | -1.31% | KRW 6,870.00 | KRW 6,890.00 | KRW 6,560.00 | 2.53K |
| 2026-08-24 | KRW 6,890.00 | +2.68% | KRW 6,700.00 | KRW 7,000.00 | KRW 6,680.00 | 5.64K |
| 2026-08-21 | KRW 6,710.00 | 0.00% | KRW 6,700.00 | KRW 7,170.00 | KRW 6,600.00 | 21.74K |
| 2026-08-20 | KRW 6,710.00 | +0.30% | KRW 6,650.00 | KRW 7,000.00 | KRW 6,570.00 | 4.44K |
| 2026-08-19 | KRW 6,690.00 | -1.62% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,560.00 | 3.23K |
| 2026-08-18 | KRW 6,800.00 | +0.15% | KRW 6,740.00 | KRW 7,000.00 | KRW 6,580.00 | 3.55K |
| 2026-08-14 | KRW 6,790.00 | -0.73% | KRW 6,830.00 | KRW 6,900.00 | KRW 6,350.00 | 6.04K |
| 2026-08-13 | KRW 6,840.00 | -4.20% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,810.00 | 10.45K |
| 2026-08-12 | KRW 7,140.00 | +0.56% | KRW 7,110.00 | KRW 7,350.00 | KRW 6,630.00 | 39.50K |
| 2026-08-11 | KRW 7,100.00 | +24.34% | KRW 5,700.00 | KRW 7,400.00 | KRW 5,590.00 | 70.70K |
| 2026-08-10 | KRW 5,710.00 | +1.06% | KRW 5,650.00 | KRW 5,710.00 | KRW 5,400.00 | 4.44K |
| 2026-08-07 | KRW 5,650.00 | +1.25% | KRW 5,510.00 | KRW 5,700.00 | KRW 5,320.00 | 6.56K |
| 2026-08-06 | KRW 5,580.00 | +2.20% | KRW 5,480.00 | KRW 5,620.00 | KRW 5,400.00 | 6.85K |
| 2026-08-05 | KRW 5,460.00 | -1.09% | KRW 5,510.00 | KRW 5,620.00 | KRW 5,460.00 | 5.24K |
| 2026-08-04 | KRW 5,520.00 | +3.95% | KRW 5,310.00 | KRW 5,520.00 | KRW 5,310.00 | 5.47K |
| 2026-08-03 | KRW 5,310.00 | +0.19% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,200.00 | 902 |
| 2026-07-31 | KRW 5,300.00 | +3.92% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,000.00 | 9.87K |
| 2026-07-30 | KRW 5,100.00 | -0.97% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,010.00 | 948 |
| 2026-07-29 | KRW 5,150.00 | +0.98% | KRW 5,380.00 | KRW 5,380.00 | KRW 4,960.00 | 10.04K |
| 2026-07-28 | KRW 5,100.00 | -3.41% | KRW 5,240.00 | KRW 5,380.00 | KRW 5,040.00 | 1.43K |
| 2026-07-27 | KRW 5,280.00 | +2.72% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,140.00 | 4.11K |
| 2026-07-24 | KRW 5,140.00 | +1.98% | KRW 5,200.00 | KRW 5,200.00 | KRW 5,020.00 | 2.10K |
| 2026-07-23 | KRW 5,040.00 | -1.18% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,990.00 | 2.63K |
| 2026-07-22 | KRW 5,100.00 | 0.00% | KRW 5,100.00 | KRW 5,290.00 | KRW 5,000.00 | 1.80K |
| 2026-07-21 | KRW 5,100.00 | +1.19% | KRW 5,040.00 | KRW 5,170.00 | KRW 4,940.00 | 4.46K |
| 2026-07-20 | KRW 5,040.00 | -3.08% | KRW 4,855.00 | KRW 5,340.00 | KRW 4,855.00 | 4.58K |
| 2026-07-16 | KRW 5,200.00 | -0.95% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,100.00 | 2.28K |
| 2026-07-15 | KRW 5,250.00 | +1.94% | KRW 5,150.00 | KRW 5,380.00 | KRW 5,110.00 | 14.12K |
| 2026-07-14 | KRW 5,150.00 | -0.96% | KRW 5,160.00 | KRW 5,320.00 | KRW 5,040.00 | 8.87K |
| 2026-07-13 | KRW 5,200.00 | -2.99% | KRW 5,220.00 | KRW 5,520.00 | KRW 5,200.00 | 4.97K |
| 2026-07-10 | KRW 5,360.00 | +0.75% | KRW 5,320.00 | KRW 5,500.00 | KRW 5,300.00 | 5.37K |
| 2026-07-09 | KRW 5,320.00 | +0.76% | KRW 5,280.00 | KRW 5,470.00 | KRW 5,270.00 | 1.94K |
| 2026-07-08 | KRW 5,280.00 | -2.04% | KRW 5,390.00 | KRW 5,480.00 | KRW 5,190.00 | 8.35K |
| 2026-07-07 | KRW 5,390.00 | +1.70% | KRW 5,300.00 | KRW 5,600.00 | KRW 5,020.00 | 10.71K |
| 2026-07-06 | KRW 5,300.00 | +2.32% | KRW 5,140.00 | KRW 5,400.00 | KRW 5,020.00 | 5.50K |
| 2026-07-03 | KRW 5,180.00 | +2.98% | KRW 5,030.00 | KRW 5,200.00 | KRW 4,930.00 | 3.43K |
| 2026-07-02 | KRW 5,030.00 | -4.91% | KRW 5,290.00 | KRW 5,390.00 | KRW 5,030.00 | 4.08K |
| 2026-07-01 | KRW 5,290.00 | +4.55% | KRW 5,060.00 | KRW 5,430.00 | KRW 5,040.00 | 9.49K |
| 2026-06-30 | KRW 5,060.00 | -1.17% | KRW 5,060.00 | KRW 5,180.00 | KRW 4,915.00 | 17.63K |
| 2026-06-29 | KRW 5,120.00 | -2.29% | KRW 5,240.00 | KRW 5,500.00 | KRW 4,980.00 | 26.25K |
| 2026-06-26 | KRW 5,240.00 | -0.76% | KRW 5,280.00 | KRW 5,280.00 | KRW 4,860.00 | 11.33K |
| 2026-06-25 | KRW 5,280.00 | -4.17% | KRW 5,510.00 | KRW 5,510.00 | KRW 5,100.00 | 11.98K |
| 2026-06-24 | KRW 5,510.00 | 0.00% | KRW 5,510.00 | KRW 5,660.00 | KRW 5,100.00 | 7.88K |
| 2026-06-23 | KRW 5,510.00 | -0.18% | KRW 5,520.00 | KRW 5,680.00 | KRW 5,170.00 | 8.27K |
| 2026-06-22 | KRW 5,520.00 | +0.18% | KRW 5,470.00 | KRW 5,670.00 | KRW 5,210.00 | 8.68K |
| 2026-06-19 | KRW 5,510.00 | -7.55% | KRW 5,960.00 | KRW 6,180.00 | KRW 4,985.00 | 26.78K |
| 2026-06-18 | KRW 5,960.00 | +7.78% | KRW 5,530.00 | KRW 6,050.00 | KRW 5,300.00 | 32.89K |
| 2026-06-17 | KRW 5,530.00 | +1.10% | KRW 5,620.00 | KRW 5,650.00 | KRW 5,380.00 | 5.84K |
| 2026-06-16 | KRW 5,470.00 | +1.30% | KRW 5,400.00 | KRW 5,640.00 | KRW 5,220.00 | 20.56K |
| 2026-06-15 | KRW 5,400.00 | +4.85% | KRW 5,150.00 | KRW 5,440.00 | KRW 5,110.00 | 8.17K |
| 2026-06-12 | KRW 5,150.00 | -0.58% | KRW 5,140.00 | KRW 5,390.00 | KRW 4,995.00 | 4.34K |
| 2026-06-11 | KRW 5,180.00 | +6.80% | KRW 4,850.00 | KRW 5,330.00 | KRW 4,755.00 | 4.43K |
| 2026-06-10 | KRW 4,850.00 | -2.61% | KRW 4,980.00 | KRW 5,020.00 | KRW 4,850.00 | 3.75K |
| 2026-06-09 | KRW 4,980.00 | -4.23% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,980.00 | 8.40K |
| 2026-06-08 | KRW 5,200.00 | -8.45% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,030.00 | 9.99K |
| 2026-06-05 | KRW 5,680.00 | -3.40% | KRW 5,700.00 | KRW 5,840.00 | KRW 5,410.00 | 4.71K |
| 2026-06-04 | KRW 5,880.00 | -8.84% | KRW 6,150.00 | KRW 6,220.00 | KRW 5,720.00 | 17.30K |
| 2026-06-02 | KRW 6,450.00 | +0.62% | KRW 6,470.00 | KRW 6,750.00 | KRW 5,970.00 | 31.82K |
| 2026-06-01 | KRW 6,410.00 | +8.64% | KRW 6,100.00 | KRW 6,470.00 | KRW 5,510.00 | 39.78K |
| 2026-05-29 | KRW 5,900.00 | -1.83% | KRW 6,010.00 | KRW 6,070.00 | KRW 5,510.00 | 21.11K |
| 2026-05-28 | KRW 6,010.00 | +1.69% | KRW 5,910.00 | KRW 6,240.00 | KRW 5,490.00 | 24.86K |
| 2026-05-27 | KRW 5,910.00 | -5.44% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,630.00 | 60.61K |
| 2026-05-26 | KRW 6,250.00 | -6.02% | KRW 6,590.00 | KRW 6,890.00 | KRW 6,250.00 | 29.73K |
| 2026-05-22 | KRW 6,650.00 | -10.14% | KRW 7,240.00 | KRW 7,320.00 | KRW 6,360.00 | 73.09K |