Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25,250.00 | 25,900.00 | 25,250.00 | 25,350.00 | 25,350.00 | 35,348 |
| 2024-07-25 | 25,800.00 | 26,100.00 | 25,100.00 | 25,500.00 | 25,500.00 | 47,504 |
| 2024-07-24 | 26,050.00 | 26,600.00 | 25,950.00 | 26,050.00 | 26,050.00 | 33,008 |
| 2024-07-23 | 26,800.00 | 27,200.00 | 26,200.00 | 26,250.00 | 26,250.00 | 52,076 |
| 2024-07-22 | 27,500.00 | 27,650.00 | 26,700.00 | 26,800.00 | 26,800.00 | 57,254 |
| 2024-07-19 | 27,550.00 | 28,000.00 | 27,550.00 | 27,850.00 | 27,850.00 | 28,132 |
| 2024-07-18 | 27,550.00 | 27,800.00 | 27,350.00 | 27,500.00 | 27,500.00 | 36,789 |
| 2024-07-17 | 28,500.00 | 28,600.00 | 27,950.00 | 27,950.00 | 27,950.00 | 42,920 |
| 2024-07-16 | 28,250.00 | 28,850.00 | 28,250.00 | 28,300.00 | 28,300.00 | 35,396 |
| 2024-07-15 | 28,650.00 | 28,900.00 | 28,100.00 | 28,250.00 | 28,250.00 | 34,760 |
| 2024-07-12 | 29,300.00 | 29,550.00 | 28,550.00 | 28,600.00 | 28,600.00 | 111,855 |
| 2024-07-11 | 28,800.00 | 29,100.00 | 28,600.00 | 28,900.00 | 28,900.00 | 62,168 |
| 2024-07-10 | 28,650.00 | 28,800.00 | 28,200.00 | 28,700.00 | 28,700.00 | 34,630 |
| 2024-07-09 | 28,600.00 | 28,700.00 | 28,400.00 | 28,650.00 | 28,650.00 | 24,261 |
| 2024-07-08 | 28,200.00 | 28,800.00 | 28,200.00 | 28,600.00 | 28,600.00 | 36,960 |
| 2024-07-05 | 28,150.00 | 28,850.00 | 28,000.00 | 28,350.00 | 28,350.00 | 74,037 |
| 2024-07-04 | 27,650.00 | 28,150.00 | 27,650.00 | 27,800.00 | 27,800.00 | 29,236 |
| 2024-07-03 | 27,500.00 | 28,150.00 | 27,300.00 | 27,600.00 | 27,600.00 | 48,337 |
| 2024-07-02 | 28,250.00 | 28,400.00 | 27,550.00 | 27,800.00 | 27,800.00 | 42,032 |
| 2024-07-01 | 28,250.00 | 29,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 80,809 |
| 2024-06-28 | 28,600.00 | 28,950.00 | 28,250.00 | 28,300.00 | 28,300.00 | 66,430 |
| 2024-06-27 | 28,100.00 | 31,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 1,132,746 |
| 2024-06-26 | 28,550.00 | 28,800.00 | 28,150.00 | 28,200.00 | 28,200.00 | 50,730 |
| 2024-06-25 | 27,750.00 | 28,500.00 | 27,750.00 | 28,250.00 | 28,250.00 | 43,195 |
| 2024-06-24 | 27,500.00 | 29,300.00 | 27,400.00 | 28,000.00 | 28,000.00 | 90,708 |
| 2024-06-21 | 27,900.00 | 28,100.00 | 27,450.00 | 27,500.00 | 27,500.00 | 54,340 |
| 2024-06-20 | 27,950.00 | 28,250.00 | 27,800.00 | 27,900.00 | 27,900.00 | 46,245 |
| 2024-06-19 | 28,500.00 | 28,750.00 | 27,950.00 | 28,050.00 | 28,050.00 | 83,029 |
| 2024-06-18 | 29,050.00 | 29,250.00 | 28,600.00 | 28,750.00 | 28,750.00 | 39,833 |
| 2024-06-17 | 29,500.00 | 29,500.00 | 28,850.00 | 28,900.00 | 28,900.00 | 42,822 |
| 2024-06-14 | 29,750.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | 57,631 |
| 2024-06-13 | 30,100.00 | 30,300.00 | 29,800.00 | 29,800.00 | 29,800.00 | 47,253 |
| 2024-06-12 | 29,950.00 | 30,550.00 | 29,900.00 | 30,000.00 | 30,000.00 | 76,733 |
| 2024-06-11 | 29,600.00 | 30,600.00 | 29,600.00 | 29,750.00 | 29,750.00 | 84,415 |
| 2024-06-10 | 29,750.00 | 29,900.00 | 29,450.00 | 29,500.00 | 29,500.00 | 44,429 |
| 2024-06-07 | 29,950.00 | 30,150.00 | 29,800.00 | 29,800.00 | 29,800.00 | 48,381 |
| 2024-06-05 | 30,050.00 | 30,200.00 | 29,750.00 | 29,950.00 | 29,950.00 | 41,252 |
| 2024-06-04 | 29,800.00 | 30,350.00 | 29,800.00 | 29,950.00 | 29,950.00 | 36,094 |
| 2024-06-03 | 29,850.00 | 30,350.00 | 29,850.00 | 30,000.00 | 30,000.00 | 38,126 |
| 2024-05-31 | 30,000.00 | 30,300.00 | 29,850.00 | 30,000.00 | 30,000.00 | 31,169 |
| 2024-05-30 | 30,200.00 | 30,500.00 | 29,700.00 | 30,000.00 | 30,000.00 | 40,496 |
| 2024-05-29 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | 52,220 |
| 2024-05-28 | 30,350.00 | 31,400.00 | 30,250.00 | 31,100.00 | 31,100.00 | 111,462 |
| 2024-05-27 | 29,850.00 | 30,500.00 | 29,700.00 | 30,350.00 | 30,350.00 | 54,662 |
| 2024-05-24 | 30,600.00 | 30,650.00 | 29,700.00 | 29,850.00 | 29,850.00 | 96,981 |
| 2024-05-23 | 31,200.00 | 31,300.00 | 30,600.00 | 30,750.00 | 30,750.00 | 68,816 |
| 2024-05-22 | 30,950.00 | 32,250.00 | 30,950.00 | 31,050.00 | 31,050.00 | 212,477 |
| 2024-05-21 | 31,200.00 | 31,400.00 | 30,800.00 | 30,950.00 | 30,950.00 | 80,982 |
| 2024-05-20 | 30,550.00 | 34,400.00 | 30,400.00 | 31,200.00 | 31,200.00 | 1,092,396 |
| 2024-05-17 | 31,000.00 | 31,050.00 | 30,550.00 | 30,550.00 | 30,550.00 | 39,968 |
| 2024-05-16 | 31,800.00 | 31,850.00 | 30,900.00 | 31,150.00 | 31,150.00 | 50,496 |
| 2024-05-14 | 30,600.00 | 31,300.00 | 30,550.00 | 31,000.00 | 31,000.00 | 37,804 |
| 2024-05-13 | 31,150.00 | 31,700.00 | 30,700.00 | 30,750.00 | 30,750.00 | 55,970 |
| 2024-05-10 | 32,000.00 | 32,200.00 | 31,150.00 | 31,150.00 | 31,150.00 | 108,030 |
| 2024-05-09 | 31,500.00 | 31,550.00 | 30,950.00 | 31,050.00 | 31,050.00 | 52,208 |
| 2024-05-08 | 31,200.00 | 31,600.00 | 31,050.00 | 31,500.00 | 31,500.00 | 47,974 |
| 2024-05-07 | 31,800.00 | 31,800.00 | 31,150.00 | 31,500.00 | 31,500.00 | 57,740 |
| 2024-05-03 | 31,200.00 | 31,700.00 | 31,200.00 | 31,400.00 | 31,400.00 | 53,928 |
| 2024-05-02 | 31,550.00 | 31,550.00 | 31,050.00 | 31,150.00 | 31,150.00 | 35,998 |
| 2024-04-30 | 31,400.00 | 31,950.00 | 31,200.00 | 31,550.00 | 31,550.00 | 65,074 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.