Stock listing
KRX:290740 Actro Co., Ltd. (액트로) 주가
Follow Actro Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:290740
₩9,480.00 KRW -70.00 (-0.7%)
Close on Oct 30, 2026
- Day range
- ₩9,270.00 – ₩9,770.00 KRWOct 30, 2026
- Volume
- 14,492 sharesOct 30, 2026
- Market cap
- ₩90.74B KRWAt the close on Oct 30, 2026 · price × 9.57M shares outstanding
- 52-week range
- ₩4,550.00 – ₩32,700.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩580.6M KRWMedian day 35,470 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:290740 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,480.00 | -70.00 | -0.7% | ₩9,270.00 | ₩9,770.00 | ₩9,270.00 | 14,492 | |
| ₩9,550.00 | -120.00 | -1.2% | ₩9,500.00 | ₩9,960.00 | ₩9,420.00 | 13,698 | |
| ₩9,670.00 | +570.00 | +6.3% | ₩9,110.00 | ₩9,850.00 | ₩9,110.00 | 26,487 | |
| ₩9,100.00 | -20.00 | -0.2% | ₩9,310.00 | ₩9,800.00 | ₩9,040.00 | 22,246 | |
| ₩9,120.00 | +20.00 | +0.2% | ₩9,100.00 | ₩9,480.00 | ₩9,020.00 | 8,367 | |
| ₩9,100.00 | -160.00 | -1.7% | ₩9,280.00 | ₩9,340.00 | ₩8,460.00 | 20,348 | |
| ₩9,260.00 | -310.00 | -3.2% | ₩9,540.00 | ₩9,630.00 | ₩9,080.00 | 8,964 | |
| ₩9,570.00 | +90.00 | +0.9% | ₩9,820.00 | ₩9,900.00 | ₩9,460.00 | 5,562 | |
| ₩9,480.00 | -470.00 | -4.7% | ₩9,940.00 | ₩10,200.00 | ₩9,380.00 | 23,907 | |
| ₩9,950.00 | +140.00 | +1.4% | ₩9,590.00 | ₩9,950.00 | ₩9,590.00 | 11,191 | |
| ₩9,810.00 | +200.00 | +2.1% | ₩10,050.00 | ₩10,050.00 | ₩9,600.00 | 9,672 | |
| ₩9,610.00 | -790.00 | -7.6% | ₩10,010.00 | ₩10,010.00 | ₩9,310.00 | 24,761 | |
| ₩10,400.00 | -50.00 | -0.5% | ₩10,440.00 | ₩10,910.00 | ₩10,100.00 | 19,449 | |
| ₩10,450.00 | -880.00 | -7.8% | ₩11,150.00 | ₩11,150.00 | ₩10,140.00 | 32,950 | |
| ₩11,330.00 | -130.00 | -1.1% | ₩11,380.00 | ₩11,970.00 | ₩11,140.00 | 32,390 | |
| ₩11,460.00 | +150.00 | +1.3% | ₩11,310.00 | ₩11,700.00 | ₩10,830.00 | 20,278 | |
| ₩11,310.00 | +20.00 | +0.2% | ₩11,680.00 | ₩12,390.00 | ₩11,270.00 | 46,336 | |
| ₩11,290.00 | +130.00 | +1.2% | ₩11,290.00 | ₩11,330.00 | ₩10,610.00 | 27,029 | |
| ₩11,160.00 | -280.00 | -2.4% | ₩11,820.00 | ₩11,820.00 | ₩11,130.00 | 33,678 | |
| ₩11,440.00 | +20.00 | +0.2% | ₩11,810.00 | ₩12,330.00 | ₩11,290.00 | 90,425 | |
| ₩11,420.00 | +130.00 | +1.2% | ₩11,500.00 | ₩11,780.00 | ₩11,340.00 | 24,132 | |
| ₩11,290.00 | -540.00 | -4.6% | ₩11,600.00 | ₩11,600.00 | ₩11,100.00 | 68,851 | |
| ₩11,830.00 | -620.00 | -5.0% | ₩12,700.00 | ₩12,700.00 | ₩11,570.00 | 62,102 | |
| ₩12,450.00 | -290.00 | -2.3% | ₩12,600.00 | ₩12,880.00 | ₩12,310.00 | 46,745 | |
| ₩12,740.00 | -420.00 | -3.2% | ₩13,270.00 | ₩13,510.00 | ₩12,520.00 | 48,182 | |
| ₩13,160.00 | -530.00 | -3.9% | ₩13,990.00 | ₩14,370.00 | ₩13,030.00 | 76,204 | |
| ₩13,690.00 | +770.00 | +6.0% | ₩12,950.00 | ₩13,880.00 | ₩12,920.00 | 79,541 | |
| ₩12,920.00 | +330.00 | +2.6% | ₩12,600.00 | ₩12,970.00 | ₩12,600.00 | 27,973 | |
| ₩12,590.00 | -710.00 | -5.3% | ₩13,300.00 | ₩13,490.00 | ₩12,590.00 | 57,089 | |
| ₩13,300.00 | +510.00 | +4.0% | ₩12,790.00 | ₩13,540.00 | ₩12,610.00 | 84,320 | |
| ₩12,790.00 | +630.00 | +5.2% | ₩12,160.00 | ₩13,200.00 | ₩11,720.00 | 76,131 | |
| ₩12,160.00 | -160.00 | -1.3% | ₩12,330.00 | ₩12,780.00 | ₩12,090.00 | 41,798 | |
| ₩12,320.00 | -80.00 | -0.6% | ₩12,740.00 | ₩12,740.00 | ₩12,030.00 | 37,262 | |
| ₩12,400.00 | +50.00 | +0.4% | ₩12,300.00 | ₩13,200.00 | ₩12,100.00 | 57,495 | |
| ₩12,350.00 | +1,020.00 | +9.0% | ₩11,360.00 | ₩14,100.00 | ₩11,360.00 | 250,432 | |
| ₩11,330.00 | -570.00 | -4.8% | ₩12,250.00 | ₩12,250.00 | ₩11,040.00 | 85,033 | |
| ₩11,900.00 | 0.00 | 0.0% | ₩11,900.00 | ₩12,680.00 | ₩11,860.00 | 51,888 | |
| ₩11,900.00 | -430.00 | -3.5% | ₩12,520.00 | ₩12,890.00 | ₩11,880.00 | 86,652 | |
| ₩12,330.00 | +530.00 | +4.5% | ₩11,810.00 | ₩12,700.00 | ₩11,440.00 | 82,635 | |
| ₩11,800.00 | -20.00 | -0.2% | ₩12,400.00 | ₩12,400.00 | ₩11,400.00 | 76,100 | |
| ₩11,820.00 | +1,670.00 | +16.5% | ₩10,240.00 | ₩11,920.00 | ₩9,840.00 | 163,954 | |
| ₩10,150.00 | +80.00 | +0.8% | ₩10,150.00 | ₩10,450.00 | ₩9,820.00 | 87,436 | |
| ₩10,070.00 | +1,070.00 | +11.9% | ₩9,160.00 | ₩10,450.00 | ₩9,030.00 | 228,814 | |
| ₩9,000.00 | +1,190.00 | +15.2% | ₩8,120.00 | ₩9,410.00 | ₩7,900.00 | 142,549 | |
| ₩7,810.00 | +320.00 | +4.3% | ₩7,490.00 | ₩8,090.00 | ₩7,130.00 | 24,730 | |
| ₩7,490.00 | +10.00 | +0.1% | ₩7,600.00 | ₩7,600.00 | ₩7,280.00 | 10,290 | |
| ₩7,480.00 | -370.00 | -4.7% | ₩7,850.00 | ₩8,020.00 | ₩7,300.00 | 24,082 | |
| ₩7,850.00 | +350.00 | +4.7% | ₩7,500.00 | ₩8,030.00 | ₩7,500.00 | 22,013 | |
| ₩7,500.00 | -110.00 | -1.4% | ₩7,610.00 | ₩8,030.00 | ₩7,410.00 | 19,621 | |
| ₩7,610.00 | -270.00 | -3.4% | ₩7,880.00 | ₩8,040.00 | ₩7,390.00 | 47,075 | |
| ₩7,880.00 | -450.00 | -5.4% | ₩8,330.00 | ₩8,740.00 | ₩7,050.00 | 198,230 | |
| ₩8,330.00 | -160.00 | -1.9% | ₩8,600.00 | ₩8,800.00 | ₩8,320.00 | 20,457 | |
| ₩8,490.00 | +270.00 | +3.3% | ₩8,130.00 | ₩8,550.00 | ₩7,900.00 | 27,948 | |
| ₩8,220.00 | -120.00 | -1.4% | ₩8,590.00 | ₩8,590.00 | ₩8,070.00 | 19,485 | |
| ₩8,340.00 | +600.00 | +7.8% | ₩7,970.00 | ₩8,340.00 | ₩7,820.00 | 28,002 | |
| ₩7,740.00 | -160.00 | -2.0% | ₩8,120.00 | ₩8,120.00 | ₩7,530.00 | 31,127 | |
| ₩7,900.00 | -100.00 | -1.3% | ₩8,000.00 | ₩8,100.00 | ₩7,700.00 | 28,717 | |
| ₩8,000.00 | +390.00 | +5.1% | ₩7,850.00 | ₩8,140.00 | ₩7,510.00 | 49,192 | |
| ₩7,610.00 | +90.00 | +1.2% | ₩7,440.00 | ₩8,140.00 | ₩7,330.00 | 53,725 | |
| ₩7,520.00 | +640.00 | +9.3% | ₩6,620.00 | ₩8,400.00 | ₩6,620.00 | 175,460 | |
| ₩6,880.00 | +680.00 | +11.0% | ₩6,200.00 | ₩7,150.00 | ₩6,200.00 | 72,417 | |
| ₩6,200.00 | -30.00 | -0.5% | ₩4,550.00 | ₩6,510.00 | ₩4,550.00 | 43,764 |
- Ticker
- KRX:290740
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Actro Co., Ltd.