Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30,700.00 | 31,550.00 | 30,700.00 | 31,400.00 | 31,400.00 | 45,580 |
| 2024-04-26 | 31,250.00 | 31,400.00 | 30,500.00 | 30,750.00 | 30,750.00 | 56,414 |
| 2024-04-25 | 31,300.00 | 31,750.00 | 31,100.00 | 31,250.00 | 31,250.00 | 38,347 |
| 2024-04-24 | 31,450.00 | 31,750.00 | 31,250.00 | 31,500.00 | 31,500.00 | 45,699 |
| 2024-04-23 | 31,700.00 | 31,800.00 | 31,100.00 | 31,300.00 | 31,300.00 | 58,419 |
| 2024-04-22 | 30,250.00 | 32,350.00 | 30,250.00 | 31,600.00 | 31,600.00 | 179,009 |
| 2024-04-19 | 30,700.00 | 30,950.00 | 29,700.00 | 30,250.00 | 30,250.00 | 98,993 |
| 2024-04-18 | 30,000.00 | 31,000.00 | 30,000.00 | 30,950.00 | 30,950.00 | 78,032 |
| 2024-04-17 | 29,150.00 | 32,800.00 | 29,150.00 | 30,150.00 | 30,150.00 | 515,420 |
| 2024-04-16 | 30,350.00 | 30,350.00 | 29,150.00 | 29,150.00 | 29,150.00 | 141,266 |
| 2024-04-15 | 30,750.00 | 31,500.00 | 30,500.00 | 30,700.00 | 30,700.00 | 94,508 |
| 2024-04-12 | 32,050.00 | 32,100.00 | 31,500.00 | 31,750.00 | 31,750.00 | 108,240 |
| 2024-04-11 | 30,700.00 | 34,400.00 | 30,250.00 | 31,800.00 | 31,800.00 | 670,434 |
| 2024-04-09 | 31,100.00 | 31,750.00 | 31,050.00 | 31,100.00 | 31,100.00 | 82,788 |
| 2024-04-08 | 32,300.00 | 32,300.00 | 31,200.00 | 31,250.00 | 31,250.00 | 91,764 |
| 2024-04-05 | 32,000.00 | 32,300.00 | 31,400.00 | 31,850.00 | 31,850.00 | 110,796 |
| 2024-04-04 | 32,950.00 | 33,650.00 | 32,250.00 | 32,450.00 | 32,450.00 | 110,224 |
| 2024-04-03 | 32,800.00 | 33,400.00 | 32,300.00 | 32,300.00 | 32,300.00 | 105,577 |
| 2024-04-02 | 34,400.00 | 34,500.00 | 32,800.00 | 33,200.00 | 33,200.00 | 181,845 |
| 2024-04-01 | 34,850.00 | 35,050.00 | 34,350.00 | 34,550.00 | 34,550.00 | 123,684 |
| 2024-03-29 | 34,200.00 | 34,850.00 | 34,050.00 | 34,200.00 | 34,200.00 | 171,655 |
| 2024-03-28 | 34,000.00 | 34,250.00 | 33,500.00 | 33,800.00 | 33,800.00 | 122,497 |
| 2024-03-27 | 34,400.00 | 34,500.00 | 33,600.00 | 33,900.00 | 33,900.00 | 172,729 |
| 2024-03-26 | 35,500.00 | 35,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 352,492 |
| 2024-03-25 | 35,900.00 | 36,100.00 | 34,500.00 | 35,300.00 | 35,300.00 | 241,325 |
| 2024-03-22 | 36,750.00 | 37,450.00 | 35,700.00 | 35,800.00 | 35,800.00 | 492,119 |
| 2024-03-21 | 36,250.00 | 36,850.00 | 35,600.00 | 36,400.00 | 36,400.00 | 422,164 |
| 2024-03-20 | 36,250.00 | 37,000.00 | 35,250.00 | 36,100.00 | 36,100.00 | 728,805 |
| 2024-03-19 | 35,050.00 | 36,500.00 | 34,350.00 | 35,350.00 | 35,350.00 | 632,260 |
| 2024-03-18 | 34,450.00 | 35,250.00 | 34,300.00 | 34,950.00 | 34,950.00 | 246,403 |
| 2024-03-15 | 34,400.00 | 35,600.00 | 33,900.00 | 34,150.00 | 34,150.00 | 551,011 |
| 2024-03-14 | 34,450.00 | 34,900.00 | 33,750.00 | 34,500.00 | 34,500.00 | 366,128 |
| 2024-03-13 | 33,800.00 | 34,900.00 | 33,600.00 | 34,200.00 | 34,200.00 | 424,109 |
| 2024-03-12 | 33,600.00 | 36,250.00 | 33,150.00 | 33,750.00 | 33,750.00 | 1,331,568 |
| 2024-03-11 | 32,950.00 | 33,800.00 | 32,150.00 | 33,450.00 | 33,450.00 | 312,440 |
| 2024-03-08 | 32,000.00 | 32,650.00 | 31,750.00 | 32,600.00 | 32,600.00 | 162,307 |
| 2024-03-07 | 32,850.00 | 33,300.00 | 31,550.00 | 31,750.00 | 31,750.00 | 210,907 |
| 2024-03-06 | 32,700.00 | 33,700.00 | 32,450.00 | 32,750.00 | 32,750.00 | 212,281 |
| 2024-03-05 | 33,500.00 | 34,350.00 | 32,700.00 | 33,000.00 | 33,000.00 | 513,084 |
| 2024-03-04 | 32,700.00 | 34,150.00 | 32,700.00 | 33,550.00 | 33,550.00 | 324,060 |
| 2024-02-29 | 34,450.00 | 34,850.00 | 32,900.00 | 33,100.00 | 33,100.00 | 662,324 |
| 2024-02-28 | 35,050.00 | 35,750.00 | 34,500.00 | 35,200.00 | 35,200.00 | 1,096,454 |
| 2024-02-27 | 30,850.00 | 39,500.00 | 30,450.00 | 35,900.00 | 35,900.00 | 7,773,441 |
| 2024-02-26 | 31,600.00 | 31,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | 100,353 |
| 2024-02-23 | 32,850.00 | 32,900.00 | 31,700.00 | 31,750.00 | 31,750.00 | 123,199 |
| 2024-02-22 | 31,750.00 | 32,700.00 | 31,750.00 | 32,550.00 | 32,550.00 | 135,961 |
| 2024-02-21 | 32,050.00 | 32,700.00 | 31,900.00 | 31,900.00 | 31,900.00 | 94,167 |
| 2024-02-20 | 32,500.00 | 33,050.00 | 32,200.00 | 32,250.00 | 32,250.00 | 115,360 |
| 2024-02-19 | 32,500.00 | 32,700.00 | 31,800.00 | 32,650.00 | 32,650.00 | 103,301 |
| 2024-02-16 | 32,550.00 | 32,700.00 | 31,950.00 | 32,200.00 | 32,200.00 | 101,695 |
| 2024-02-15 | 33,100.00 | 33,350.00 | 32,400.00 | 32,500.00 | 32,500.00 | 207,697 |
| 2024-02-14 | 31,750.00 | 33,450.00 | 31,400.00 | 32,400.00 | 32,400.00 | 281,985 |
| 2024-02-13 | 31,250.00 | 32,550.00 | 30,800.00 | 32,350.00 | 32,350.00 | 222,096 |
| 2024-02-08 | 31,900.00 | 32,300.00 | 31,000.00 | 31,300.00 | 31,300.00 | 338,030 |
| 2024-02-07 | 30,000.00 | 30,550.00 | 29,900.00 | 30,350.00 | 30,350.00 | 109,949 |
| 2024-02-06 | 30,000.00 | 30,300.00 | 29,200.00 | 30,000.00 | 30,000.00 | 98,121 |
| 2024-02-05 | 30,350.00 | 30,450.00 | 29,500.00 | 30,000.00 | 30,000.00 | 119,908 |
| 2024-02-02 | 31,050.00 | 31,150.00 | 30,350.00 | 30,450.00 | 30,450.00 | 105,836 |
| 2024-02-01 | 29,500.00 | 31,050.00 | 29,500.00 | 30,650.00 | 30,650.00 | 141,112 |
| 2024-01-31 | 30,650.00 | 31,150.00 | 29,700.00 | 29,750.00 | 29,750.00 | 177,716 |
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.