Actro Co., Ltd. 290740
KRX · South Korea · Distribution Services
KRW 11,160.00-280.00 (-2.45%)
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 11,160.00 | -2.45% | KRW 11,820.00 | KRW 11,820.00 | KRW 11,130.00 | 33.02K |
| 2026-10-01 | KRW 11,440.00 | +0.18% | KRW 11,810.00 | KRW 12,330.00 | KRW 11,290.00 | 90.43K |
| 2026-09-30 | KRW 11,420.00 | +1.15% | KRW 11,500.00 | KRW 11,780.00 | KRW 11,340.00 | 24.13K |
| 2026-09-29 | KRW 11,290.00 | -4.56% | KRW 11,600.00 | KRW 11,600.00 | KRW 11,100.00 | 68.85K |
| 2026-09-28 | KRW 11,830.00 | -4.98% | KRW 12,700.00 | KRW 12,700.00 | KRW 11,570.00 | 62.10K |
| 2026-09-23 | KRW 12,450.00 | -2.28% | KRW 12,600.00 | KRW 12,880.00 | KRW 12,310.00 | 46.75K |
| 2026-09-22 | KRW 12,740.00 | -3.19% | KRW 13,270.00 | KRW 13,510.00 | KRW 12,520.00 | 48.18K |
| 2026-09-21 | KRW 13,160.00 | -3.87% | KRW 13,990.00 | KRW 14,370.00 | KRW 13,030.00 | 76.20K |
| 2026-09-18 | KRW 13,690.00 | +5.96% | KRW 12,950.00 | KRW 13,880.00 | KRW 12,920.00 | 79.54K |
| 2026-09-17 | KRW 12,920.00 | +2.62% | KRW 12,600.00 | KRW 12,970.00 | KRW 12,600.00 | 27.97K |
| 2026-09-16 | KRW 12,590.00 | -5.34% | KRW 13,300.00 | KRW 13,490.00 | KRW 12,590.00 | 57.09K |
| 2026-09-15 | KRW 13,300.00 | +3.99% | KRW 12,790.00 | KRW 13,540.00 | KRW 12,610.00 | 85.84K |
| 2026-09-14 | KRW 12,790.00 | +5.18% | KRW 12,160.00 | KRW 13,200.00 | KRW 11,720.00 | 76.13K |
| 2026-09-11 | KRW 12,160.00 | -1.30% | KRW 12,330.00 | KRW 12,780.00 | KRW 12,090.00 | 41.80K |
| 2026-09-10 | KRW 12,320.00 | -0.65% | KRW 12,740.00 | KRW 12,740.00 | KRW 12,030.00 | 37.26K |
| 2026-09-09 | KRW 12,400.00 | +0.40% | KRW 12,300.00 | KRW 13,200.00 | KRW 12,100.00 | 57.50K |
| 2026-09-08 | KRW 12,350.00 | +9.00% | KRW 11,360.00 | KRW 14,100.00 | KRW 11,360.00 | 250.43K |
| 2026-09-07 | KRW 11,330.00 | -4.79% | KRW 12,250.00 | KRW 12,250.00 | KRW 11,040.00 | 85.03K |
| 2026-09-04 | KRW 11,900.00 | 0.00% | KRW 11,900.00 | KRW 12,680.00 | KRW 11,860.00 | 51.89K |
| 2026-09-03 | KRW 11,900.00 | -3.49% | KRW 12,520.00 | KRW 12,890.00 | KRW 11,880.00 | 86.65K |
| 2026-09-02 | KRW 12,330.00 | +4.49% | KRW 11,810.00 | KRW 12,700.00 | KRW 11,440.00 | 82.64K |
| 2026-09-01 | KRW 11,800.00 | -0.17% | KRW 12,400.00 | KRW 12,400.00 | KRW 11,400.00 | 76.10K |
| 2026-08-31 | KRW 11,820.00 | +16.45% | KRW 10,240.00 | KRW 11,920.00 | KRW 9,840.00 | 163.95K |
| 2026-08-28 | KRW 10,150.00 | +0.79% | KRW 10,150.00 | KRW 10,450.00 | KRW 9,820.00 | 87.44K |
| 2026-08-27 | KRW 10,070.00 | +11.89% | KRW 9,160.00 | KRW 10,450.00 | KRW 9,030.00 | 228.81K |
| 2026-08-26 | KRW 9,000.00 | +15.24% | KRW 8,120.00 | KRW 9,410.00 | KRW 7,900.00 | 142.55K |
| 2026-08-25 | KRW 7,810.00 | +4.27% | KRW 7,490.00 | KRW 8,090.00 | KRW 7,130.00 | 24.73K |
| 2026-08-24 | KRW 7,490.00 | +0.13% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,280.00 | 10.29K |
| 2026-08-21 | KRW 7,480.00 | -4.71% | KRW 7,850.00 | KRW 8,020.00 | KRW 7,300.00 | 24.08K |
| 2026-08-20 | KRW 7,850.00 | +4.67% | KRW 7,500.00 | KRW 8,030.00 | KRW 7,500.00 | 22.01K |
| 2026-08-19 | KRW 7,500.00 | -1.45% | KRW 7,610.00 | KRW 8,030.00 | KRW 7,410.00 | 19.62K |
| 2026-08-18 | KRW 7,610.00 | -3.43% | KRW 7,880.00 | KRW 8,040.00 | KRW 7,390.00 | 47.08K |
| 2026-08-14 | KRW 7,880.00 | -5.40% | KRW 8,330.00 | KRW 8,740.00 | KRW 7,050.00 | 198.23K |
| 2026-08-13 | KRW 8,330.00 | -1.88% | KRW 8,600.00 | KRW 8,800.00 | KRW 8,320.00 | 20.46K |
| 2026-08-12 | KRW 8,490.00 | +3.28% | KRW 8,130.00 | KRW 8,550.00 | KRW 7,900.00 | 27.95K |
| 2026-08-11 | KRW 8,220.00 | -1.44% | KRW 8,590.00 | KRW 8,590.00 | KRW 8,070.00 | 19.49K |
| 2026-08-10 | KRW 8,340.00 | +7.75% | KRW 7,970.00 | KRW 8,340.00 | KRW 7,820.00 | 28.00K |
| 2026-08-07 | KRW 7,740.00 | -2.03% | KRW 8,120.00 | KRW 8,120.00 | KRW 7,530.00 | 31.13K |
| 2026-08-06 | KRW 7,900.00 | -1.25% | KRW 8,000.00 | KRW 8,100.00 | KRW 7,700.00 | 28.72K |
| 2026-08-05 | KRW 8,000.00 | +5.12% | KRW 7,850.00 | KRW 8,140.00 | KRW 7,510.00 | 49.19K |
| 2026-08-04 | KRW 7,610.00 | +1.20% | KRW 7,440.00 | KRW 8,140.00 | KRW 7,330.00 | 53.73K |
| 2026-08-03 | KRW 7,520.00 | +9.30% | KRW 6,620.00 | KRW 8,400.00 | KRW 6,620.00 | 175.46K |
| 2026-07-31 | KRW 6,880.00 | +10.97% | KRW 6,200.00 | KRW 7,150.00 | KRW 6,200.00 | 72.42K |
| 2026-07-30 | KRW 6,200.00 | -0.48% | KRW 4,550.00 | KRW 6,510.00 | KRW 4,550.00 | 43.76K |
| 2026-07-29 | KRW 6,230.00 | -10.23% | KRW 6,980.00 | KRW 7,020.00 | KRW 6,150.00 | 96.39K |
| 2026-07-28 | KRW 6,940.00 | -8.56% | KRW 7,600.00 | KRW 7,600.00 | KRW 6,800.00 | 43.06K |
| 2026-07-27 | KRW 7,590.00 | +5.42% | KRW 7,300.00 | KRW 7,690.00 | KRW 7,270.00 | 32.06K |
| 2026-07-24 | KRW 7,200.00 | -8.63% | KRW 7,690.00 | KRW 7,800.00 | KRW 7,180.00 | 16.88K |
| 2026-07-23 | KRW 7,880.00 | +5.07% | KRW 7,520.00 | KRW 8,000.00 | KRW 7,520.00 | 17.18K |
| 2026-07-22 | KRW 7,500.00 | +1.35% | KRW 7,550.00 | KRW 8,140.00 | KRW 7,500.00 | 30.34K |
| 2026-07-21 | KRW 7,400.00 | +3.21% | KRW 7,010.00 | KRW 7,510.00 | KRW 7,000.00 | 18.65K |
| 2026-07-20 | KRW 7,170.00 | -9.13% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,120.00 | 41.06K |
| 2026-07-16 | KRW 7,890.00 | -4.59% | KRW 8,270.00 | KRW 8,280.00 | KRW 7,700.00 | 14.00K |
| 2026-07-15 | KRW 8,270.00 | +8.25% | KRW 7,780.00 | KRW 8,360.00 | KRW 7,780.00 | 40.38K |
| 2026-07-14 | KRW 7,640.00 | -1.42% | KRW 7,840.00 | KRW 8,200.00 | KRW 7,320.00 | 52.96K |
| 2026-07-13 | KRW 7,750.00 | -5.49% | KRW 8,360.00 | KRW 8,360.00 | KRW 7,700.00 | 47.51K |
| 2026-07-10 | KRW 8,200.00 | +7.89% | KRW 7,760.00 | KRW 8,250.00 | KRW 7,610.00 | 42.58K |
| 2026-07-09 | KRW 7,600.00 | -0.78% | KRW 7,700.00 | KRW 7,980.00 | KRW 7,500.00 | 95.94K |
| 2026-07-08 | KRW 7,660.00 | -7.82% | KRW 8,280.00 | KRW 8,280.00 | KRW 7,520.00 | 42.43K |
| 2026-07-07 | KRW 8,310.00 | -4.48% | KRW 8,800.00 | KRW 8,800.00 | KRW 8,060.00 | 37.39K |
| 2026-07-06 | KRW 8,700.00 | -1.02% | KRW 8,790.00 | KRW 8,940.00 | KRW 8,330.00 | 35.40K |
| 2026-07-03 | KRW 8,790.00 | +1.85% | KRW 8,630.00 | KRW 8,890.00 | KRW 8,160.00 | 23.38K |
| 2026-07-02 | KRW 8,630.00 | -9.16% | KRW 9,430.00 | KRW 9,430.00 | KRW 8,570.00 | 35.47K |
| 2026-07-01 | KRW 9,500.00 | -0.42% | KRW 9,360.00 | KRW 9,660.00 | KRW 9,070.00 | 35.80K |
| 2026-06-30 | KRW 9,540.00 | -1.75% | KRW 9,710.00 | KRW 9,790.00 | KRW 9,230.00 | 20.26K |
| 2026-06-29 | KRW 9,710.00 | +7.89% | KRW 9,000.00 | KRW 9,800.00 | KRW 8,850.00 | 31.14K |
| 2026-06-26 | KRW 9,000.00 | -1.10% | KRW 9,470.00 | KRW 9,900.00 | KRW 8,650.00 | 90.48K |
| 2026-06-25 | KRW 9,100.00 | -5.70% | KRW 9,920.00 | KRW 9,920.00 | KRW 8,950.00 | 51.45K |
| 2026-06-24 | KRW 9,650.00 | +1.15% | KRW 9,540.00 | KRW 9,800.00 | KRW 9,320.00 | 26.07K |
| 2026-06-23 | KRW 9,540.00 | -5.82% | KRW 10,130.00 | KRW 10,130.00 | KRW 9,390.00 | 67.29K |
| 2026-06-22 | KRW 10,130.00 | -5.68% | KRW 10,540.00 | KRW 10,990.00 | KRW 9,900.00 | 112.36K |
| 2026-06-19 | KRW 10,740.00 | -11.31% | KRW 12,240.00 | KRW 12,240.00 | KRW 10,730.00 | 74.50K |
| 2026-06-18 | KRW 12,110.00 | -6.77% | KRW 12,990.00 | KRW 13,600.00 | KRW 12,030.00 | 119.75K |
| 2026-06-17 | KRW 12,990.00 | +5.70% | KRW 12,330.00 | KRW 13,930.00 | KRW 11,840.00 | 156.71K |
| 2026-06-16 | KRW 12,290.00 | +5.95% | KRW 11,780.00 | KRW 12,400.00 | KRW 11,550.00 | 54.89K |
| 2026-06-15 | KRW 11,600.00 | -1.61% | KRW 11,930.00 | KRW 12,620.00 | KRW 11,300.00 | 45.31K |
| 2026-06-12 | KRW 11,790.00 | +1.90% | KRW 11,650.00 | KRW 12,100.00 | KRW 11,600.00 | 41.21K |
| 2026-06-11 | KRW 11,570.00 | +1.05% | KRW 11,390.00 | KRW 11,700.00 | KRW 11,080.00 | 20.01K |
| 2026-06-10 | KRW 11,450.00 | -3.29% | KRW 11,840.00 | KRW 12,110.00 | KRW 11,200.00 | 38.71K |
| 2026-06-09 | KRW 11,840.00 | +8.23% | KRW 11,100.00 | KRW 11,950.00 | KRW 11,090.00 | 45.93K |
| 2026-06-08 | KRW 10,940.00 | -9.29% | KRW 11,500.00 | KRW 11,580.00 | KRW 10,800.00 | 83.43K |
| 2026-06-05 | KRW 12,060.00 | -3.29% | KRW 12,500.00 | KRW 13,000.00 | KRW 11,550.00 | 81.30K |
| 2026-06-04 | KRW 12,470.00 | -1.81% | KRW 12,500.00 | KRW 13,150.00 | KRW 12,160.00 | 69.47K |
| 2026-06-02 | KRW 12,700.00 | -3.71% | KRW 13,300.00 | KRW 13,300.00 | KRW 12,310.00 | 94.93K |
| 2026-06-01 | KRW 13,190.00 | -3.37% | KRW 13,650.00 | KRW 13,760.00 | KRW 12,500.00 | 115.02K |
| 2026-05-29 | KRW 13,650.00 | -3.53% | KRW 14,450.00 | KRW 14,450.00 | KRW 13,310.00 | 60.88K |
| 2026-05-28 | KRW 14,150.00 | -2.82% | KRW 14,560.00 | KRW 15,300.00 | KRW 13,570.00 | 109.88K |
| 2026-05-27 | KRW 14,560.00 | -3.89% | KRW 15,410.00 | KRW 15,850.00 | KRW 14,550.00 | 121.66K |
| 2026-05-26 | KRW 15,150.00 | -3.50% | KRW 16,860.00 | KRW 16,860.00 | KRW 15,060.00 | 91.10K |
| 2026-05-22 | KRW 15,700.00 | +4.53% | KRW 15,020.00 | KRW 15,940.00 | KRW 15,020.00 | 51.57K |