ActRO Co., Ltd (KOSDAQ:290740)
South Korea
· Delayed Price · Currency is KRW 6,620.00
+120.00 (1.85%)
At close: Dec 5, 2025
ActRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,540.00 | 6,660.00 | 6,480.00 | 6,620.00 | 6,620.00 | 1.85% | 29,062 |
| Dec 4, 2025 | 6,280.00 | 6,930.00 | 6,220.00 | 6,500.00 | 6,500.00 | 2.52% | 150,018 |
| Dec 3, 2025 | 6,220.00 | 6,460.00 | 6,190.00 | 6,340.00 | 6,340.00 | 1.28% | 25,983 |
| Dec 2, 2025 | 6,230.00 | 6,320.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.48% | 8,097 |
| Dec 1, 2025 | 6,120.00 | 6,330.00 | 5,960.00 | 6,290.00 | 6,290.00 | 3.80% | 20,699 |
| Nov 28, 2025 | 6,100.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.66% | 10,192 |
| Nov 27, 2025 | 5,950.00 | 6,060.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.82% | 15,443 |
| Nov 26, 2025 | 5,990.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,070.00 | 3.06% | 68,600 |
| Nov 25, 2025 | 5,760.00 | 5,920.00 | 5,700.00 | 5,890.00 | 5,890.00 | 2.97% | 11,562 |
| Nov 24, 2025 | 5,680.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | 0.70% | 18,121 |
| Nov 21, 2025 | 5,690.00 | 5,800.00 | 5,610.00 | 5,680.00 | 5,680.00 | -2.57% | 25,922 |
| Nov 20, 2025 | 5,850.00 | 5,950.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.51% | 8,715 |
| Nov 19, 2025 | 6,040.00 | 6,080.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.34% | 21,426 |
| Nov 18, 2025 | 5,820.00 | 6,150.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.51% | 61,769 |
| Nov 17, 2025 | 5,390.00 | 6,030.00 | 5,390.00 | 5,850.00 | 5,850.00 | 9.14% | 102,721 |
| Nov 14, 2025 | 5,470.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,360.00 | -0.92% | 17,695 |
| Nov 13, 2025 | 5,560.00 | 5,560.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.73% | 27,157 |
| Nov 12, 2025 | 5,120.00 | 5,720.00 | 5,110.00 | 5,450.00 | 5,450.00 | 6.45% | 122,400 |
| Nov 11, 2025 | 5,190.00 | 5,200.00 | 5,020.00 | 5,120.00 | 5,120.00 | - | 12,275 |
| Nov 10, 2025 | 5,130.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | -0.19% | 19,892 |
| Nov 7, 2025 | 5,000.00 | 5,150.00 | 5,000.00 | 5,130.00 | 5,130.00 | 1.38% | 5,772 |
| Nov 6, 2025 | 5,030.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.20% | 7,259 |
| Nov 5, 2025 | 4,925.00 | 5,070.00 | 4,800.00 | 5,070.00 | 5,070.00 | 1.40% | 13,176 |
| Nov 4, 2025 | 4,965.00 | 5,090.00 | 4,965.00 | 5,000.00 | 5,000.00 | 0.70% | 13,297 |
| Nov 3, 2025 | 5,150.00 | 5,180.00 | 4,950.00 | 4,965.00 | 4,965.00 | -3.22% | 34,072 |
| Oct 31, 2025 | 5,310.00 | 5,310.00 | 5,080.00 | 5,130.00 | 5,130.00 | -1.35% | 9,865 |
| Oct 30, 2025 | 5,200.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.19% | 10,022 |
| Oct 29, 2025 | 5,200.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.58% | 5,501 |
| Oct 28, 2025 | 5,330.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.53% | 13,743 |
| Oct 27, 2025 | 5,260.00 | 5,400.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.58% | 8,630 |
| Oct 24, 2025 | 5,420.00 | 5,420.00 | 5,160.00 | 5,210.00 | 5,210.00 | -2.43% | 5,361 |
| Oct 23, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.56% | 4,154 |
| Oct 22, 2025 | 5,300.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,310.00 | - | 1,243 |
| Oct 21, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,310.00 | 5,310.00 | -1.48% | 9,625 |
| Oct 20, 2025 | 5,300.00 | 5,410.00 | 5,170.00 | 5,390.00 | 5,390.00 | 2.08% | 12,936 |
| Oct 17, 2025 | 5,290.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.19% | 9,987 |
| Oct 16, 2025 | 5,390.00 | 5,430.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.86% | 2,147 |
| Oct 15, 2025 | 5,430.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.75% | 2,719 |
| Oct 14, 2025 | 5,310.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,350.00 | 1.33% | 8,851 |
| Oct 13, 2025 | 5,160.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.34% | 8,739 |
| Oct 10, 2025 | 5,350.00 | 5,350.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.62% | 10,064 |
| Oct 2, 2025 | 5,310.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,350.00 | - | 6,715 |
| Oct 1, 2025 | 5,400.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.75% | 1,804 |
| Sep 30, 2025 | 5,300.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.12% | 4,338 |
| Sep 29, 2025 | 5,420.00 | 5,420.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.37% | 1,618 |
| Sep 26, 2025 | 5,290.00 | 5,430.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.19% | 14,159 |
| Sep 25, 2025 | 5,320.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 0.19% | 3,777 |
| Sep 24, 2025 | 5,270.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,330.00 | - | 3,051 |
| Sep 23, 2025 | 5,300.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.57% | 5,929 |
| Sep 22, 2025 | 5,210.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.73% | 5,384 |