RootK Co. Ltd. 195990
KRX · South Korea · Producer Manufacturing
KRW 1,129.00-6.00 (-0.53%)
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 1,129.00 | -0.53% | KRW 1,140.00 | KRW 1,145.00 | KRW 1,120.00 | 9.59K |
| 2026-10-01 | KRW 1,135.00 | +1.34% | KRW 1,121.00 | KRW 1,140.00 | KRW 1,111.00 | 12.53K |
| 2026-09-30 | KRW 1,120.00 | -1.58% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,120.00 | 15.01K |
| 2026-09-29 | KRW 1,138.00 | -0.61% | KRW 1,155.00 | KRW 1,155.00 | KRW 1,120.00 | 13.48K |
| 2026-09-28 | KRW 1,145.00 | +0.44% | KRW 1,130.00 | KRW 1,155.00 | KRW 1,130.00 | 63.75K |
| 2026-09-23 | KRW 1,140.00 | -0.78% | KRW 1,149.00 | KRW 1,153.00 | KRW 1,130.00 | 24.50K |
| 2026-09-22 | KRW 1,149.00 | -2.38% | KRW 1,180.00 | KRW 1,218.00 | KRW 1,149.00 | 28.74K |
| 2026-09-21 | KRW 1,177.00 | +0.26% | KRW 1,167.00 | KRW 1,210.00 | KRW 1,150.00 | 34.72K |
| 2026-09-18 | KRW 1,174.00 | 0.00% | KRW 1,164.00 | KRW 1,180.00 | KRW 1,158.00 | 12.80K |
| 2026-09-17 | KRW 1,174.00 | 0.00% | KRW 1,195.00 | KRW 1,195.00 | KRW 1,155.00 | 18.32K |
| 2026-09-16 | KRW 1,174.00 | -0.09% | KRW 1,209.00 | KRW 1,209.00 | KRW 1,170.00 | 10.05K |
| 2026-09-15 | KRW 1,175.00 | -0.59% | KRW 1,205.00 | KRW 1,205.00 | KRW 1,167.00 | 12.44K |
| 2026-09-14 | KRW 1,182.00 | -1.91% | KRW 1,200.00 | KRW 1,215.00 | KRW 1,182.00 | 19.68K |
| 2026-09-11 | KRW 1,205.00 | -1.23% | KRW 1,230.00 | KRW 1,234.00 | KRW 1,189.00 | 21.69K |
| 2026-09-10 | KRW 1,220.00 | -0.73% | KRW 1,220.00 | KRW 1,230.00 | KRW 1,201.00 | 23.64K |
| 2026-09-09 | KRW 1,229.00 | -3.68% | KRW 1,270.00 | KRW 1,282.00 | KRW 1,181.00 | 46.75K |
| 2026-09-08 | KRW 1,276.00 | -1.77% | KRW 1,305.00 | KRW 1,305.00 | KRW 1,273.00 | 13.71K |
| 2026-09-07 | KRW 1,299.00 | -0.69% | KRW 1,297.00 | KRW 1,309.00 | KRW 1,280.00 | 18.92K |
| 2026-09-04 | KRW 1,308.00 | 0.00% | KRW 1,310.00 | KRW 1,326.00 | KRW 1,300.00 | 12.10K |
| 2026-09-03 | KRW 1,308.00 | -0.83% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,300.00 | 9.54K |
| 2026-09-02 | KRW 1,319.00 | -1.64% | KRW 1,334.00 | KRW 1,340.00 | KRW 1,318.00 | 13.46K |
| 2026-09-01 | KRW 1,341.00 | -0.74% | KRW 1,351.00 | KRW 1,390.00 | KRW 1,335.00 | 12.91K |
| 2026-08-31 | KRW 1,351.00 | -0.59% | KRW 1,360.00 | KRW 1,378.00 | KRW 1,340.00 | 12.72K |
| 2026-08-28 | KRW 1,359.00 | -0.59% | KRW 1,367.00 | KRW 1,398.00 | KRW 1,350.00 | 12.60K |
| 2026-08-27 | KRW 1,367.00 | +0.81% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,341.00 | 19.23K |
| 2026-08-26 | KRW 1,356.00 | -0.73% | KRW 1,370.00 | KRW 1,377.00 | KRW 1,342.00 | 19.11K |
| 2026-08-25 | KRW 1,366.00 | -2.43% | KRW 1,389.00 | KRW 1,411.00 | KRW 1,355.00 | 40.67K |
| 2026-08-24 | KRW 1,400.00 | +5.11% | KRW 1,332.00 | KRW 1,436.00 | KRW 1,290.00 | 36.95K |
| 2026-08-21 | KRW 1,332.00 | -6.13% | KRW 1,358.00 | KRW 1,437.00 | KRW 1,285.00 | 68.74K |
| 2026-08-20 | KRW 1,419.00 | +7.01% | KRW 1,715.00 | KRW 1,723.00 | KRW 1,378.00 | 237.05K |
| 2026-08-19 | KRW 1,326.00 | -1.49% | KRW 1,346.00 | KRW 1,346.00 | KRW 1,314.00 | 9.31K |
| 2026-08-18 | KRW 1,346.00 | 0.00% | KRW 1,346.00 | KRW 1,367.00 | KRW 1,330.00 | 45.46K |
| 2026-08-14 | KRW 1,346.00 | +0.82% | KRW 1,350.00 | KRW 1,390.00 | KRW 1,322.00 | 34.84K |
| 2026-08-13 | KRW 1,335.00 | -2.98% | KRW 1,376.00 | KRW 1,412.00 | KRW 1,318.00 | 31.76K |
| 2026-08-12 | KRW 1,376.00 | -1.29% | KRW 1,390.00 | KRW 1,405.00 | KRW 1,360.00 | 21.12K |
| 2026-08-11 | KRW 1,394.00 | +6.41% | KRW 1,310.00 | KRW 1,431.00 | KRW 1,300.00 | 31.33K |
| 2026-08-10 | KRW 1,310.00 | +1.95% | KRW 1,284.00 | KRW 1,315.00 | KRW 1,264.00 | 21.59K |
| 2026-08-07 | KRW 1,285.00 | +0.31% | KRW 1,270.00 | KRW 1,292.00 | KRW 1,259.00 | 8.56K |
| 2026-08-06 | KRW 1,281.00 | +1.26% | KRW 1,265.00 | KRW 1,286.00 | KRW 1,262.00 | 12.70K |
| 2026-08-05 | KRW 1,265.00 | +3.69% | KRW 1,210.00 | KRW 1,292.00 | KRW 1,210.00 | 17.00K |
| 2026-08-04 | KRW 1,220.00 | +3.92% | KRW 1,135.00 | KRW 1,250.00 | KRW 1,135.00 | 38.89K |
| 2026-08-03 | KRW 1,174.00 | +0.34% | KRW 1,170.00 | KRW 1,198.00 | KRW 1,124.00 | 45.30K |
| 2026-07-31 | KRW 1,170.00 | -0.09% | KRW 1,171.00 | KRW 1,171.00 | KRW 1,052.00 | 70.67K |
| 2026-07-30 | KRW 1,171.00 | -7.06% | KRW 1,256.00 | KRW 1,335.00 | KRW 1,169.00 | 26.18K |
| 2026-07-29 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-28 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-27 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-24 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-23 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-22 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-21 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-20 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-16 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-15 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-14 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-13 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-10 | KRW 1,260.00 | 0.00% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,260.00 | 0 |
| 2026-07-09 | KRW 1,260.00 | -4.11% | KRW 1,314.00 | KRW 1,322.00 | KRW 1,238.00 | 40.95K |
| 2026-07-08 | KRW 1,314.00 | -4.92% | KRW 1,380.00 | KRW 1,400.00 | KRW 1,306.00 | 24.75K |
| 2026-07-07 | KRW 1,382.00 | -0.72% | KRW 1,450.00 | KRW 1,452.00 | KRW 1,352.00 | 28.50K |
| 2026-07-06 | KRW 1,392.00 | -0.57% | KRW 1,400.00 | KRW 1,440.00 | KRW 1,380.00 | 26.10K |
| 2026-07-03 | KRW 1,400.00 | -0.99% | KRW 1,416.00 | KRW 1,454.00 | KRW 1,344.00 | 42.26K |
| 2026-07-02 | KRW 1,414.00 | -5.23% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,398.00 | 44.08K |
| 2026-07-01 | KRW 1,492.00 | +9.54% | KRW 1,370.00 | KRW 1,694.00 | KRW 1,354.00 | 78.29K |
| 2026-06-30 | KRW 1,362.00 | -2.71% | KRW 1,330.00 | KRW 1,420.00 | KRW 1,330.00 | 26.65K |
| 2026-06-29 | KRW 1,400.00 | +2.94% | KRW 1,380.00 | KRW 1,440.00 | KRW 1,344.00 | 54.86K |
| 2026-06-26 | KRW 1,360.00 | -4.49% | KRW 1,424.00 | KRW 1,424.00 | KRW 1,300.00 | 66.06K |
| 2026-06-25 | KRW 1,424.00 | -2.06% | KRW 1,462.00 | KRW 1,492.00 | KRW 1,396.00 | 68.71K |
| 2026-06-24 | KRW 1,454.00 | -0.95% | KRW 1,468.00 | KRW 1,496.00 | KRW 1,422.00 | 32.67K |
| 2026-06-23 | KRW 1,468.00 | -6.62% | KRW 1,572.00 | KRW 1,576.00 | KRW 1,420.00 | 53.31K |
| 2026-06-22 | KRW 1,572.00 | -9.13% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,550.00 | 63.25K |
| 2026-06-19 | KRW 1,730.00 | -8.95% | KRW 1,910.00 | KRW 1,912.00 | KRW 1,706.00 | 106.47K |
| 2026-06-18 | KRW 1,900.00 | +0.74% | KRW 1,890.00 | KRW 2,302.00 | KRW 1,884.00 | 390.99K |
| 2026-06-17 | KRW 1,886.00 | -0.84% | KRW 1,958.00 | KRW 1,958.00 | KRW 1,880.00 | 49.63K |
| 2026-06-16 | KRW 1,902.00 | +0.32% | KRW 1,896.00 | KRW 1,930.00 | KRW 1,872.00 | 35.84K |
| 2026-06-15 | KRW 1,896.00 | +0.32% | KRW 1,890.00 | KRW 1,922.00 | KRW 1,860.00 | 42.54K |
| 2026-06-12 | KRW 1,890.00 | +3.05% | KRW 1,820.00 | KRW 1,896.00 | KRW 1,820.00 | 55.62K |
| 2026-06-11 | KRW 1,834.00 | -0.43% | KRW 1,850.00 | KRW 1,900.00 | KRW 1,822.00 | 23.93K |
| 2026-06-10 | KRW 1,842.00 | -2.95% | KRW 1,898.00 | KRW 1,966.00 | KRW 1,840.00 | 0 |
| 2026-06-09 | KRW 1,898.00 | +2.37% | KRW 1,848.00 | KRW 1,948.00 | KRW 1,848.00 | 65.85K |
| 2026-06-08 | KRW 1,854.00 | -4.63% | KRW 1,924.00 | KRW 1,924.00 | KRW 1,842.00 | 41.38K |
| 2026-06-05 | KRW 1,944.00 | -0.72% | KRW 1,970.00 | KRW 1,972.00 | KRW 1,938.00 | 31.12K |
| 2026-06-04 | KRW 1,958.00 | +3.05% | KRW 1,900.00 | KRW 1,978.00 | KRW 1,878.00 | 39.71K |
| 2026-06-02 | KRW 1,900.00 | -5.47% | KRW 2,010.00 | KRW 2,310.00 | KRW 1,800.00 | 118.25K |
| 2026-06-01 | KRW 2,010.00 | -3.46% | KRW 2,082.00 | KRW 2,168.00 | KRW 1,988.00 | 144.24K |
| 2026-05-29 | KRW 2,082.00 | +0.87% | KRW 2,070.00 | KRW 2,380.00 | KRW 2,050.00 | 240.35K |
| 2026-05-28 | KRW 2,064.00 | +0.68% | KRW 2,056.00 | KRW 2,092.00 | KRW 2,010.00 | 64.51K |
| 2026-05-27 | KRW 2,050.00 | -6.14% | KRW 2,190.00 | KRW 2,200.00 | KRW 2,036.00 | 81.56K |
| 2026-05-26 | KRW 2,184.00 | -0.64% | KRW 2,214.00 | KRW 2,298.00 | KRW 2,120.00 | 56.15K |
| 2026-05-22 | KRW 2,198.00 | +0.64% | KRW 2,184.00 | KRW 2,228.00 | KRW 2,080.00 | 31.73K |