Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 33,100.00 | 33,150.00 | 30,700.00 | 31,050.00 | 31,050.00 | 303,915 |
| 2024-01-29 | 32,800.00 | 34,450.00 | 32,100.00 | 33,300.00 | 33,300.00 | 448,093 |
| 2024-01-26 | 32,550.00 | 34,200.00 | 32,450.00 | 32,850.00 | 32,850.00 | 372,505 |
| 2024-01-25 | 32,500.00 | 32,500.00 | 31,450.00 | 32,500.00 | 32,500.00 | 264,221 |
| 2024-01-24 | 33,150.00 | 33,950.00 | 32,350.00 | 32,650.00 | 32,650.00 | 246,293 |
| 2024-01-23 | 34,350.00 | 34,500.00 | 33,300.00 | 33,600.00 | 33,600.00 | 314,521 |
| 2024-01-22 | 33,150.00 | 34,850.00 | 32,600.00 | 34,850.00 | 34,850.00 | 706,011 |
| 2024-01-19 | 33,050.00 | 33,800.00 | 32,500.00 | 32,850.00 | 32,850.00 | 382,669 |
| 2024-01-18 | 32,950.00 | 33,850.00 | 32,100.00 | 32,800.00 | 32,800.00 | 407,525 |
| 2024-01-17 | 33,800.00 | 34,200.00 | 31,700.00 | 33,200.00 | 33,200.00 | 531,252 |
| 2024-01-16 | 33,950.00 | 35,350.00 | 33,050.00 | 34,350.00 | 34,350.00 | 1,441,173 |
| 2024-01-15 | 33,900.00 | 34,500.00 | 33,100.00 | 34,300.00 | 34,300.00 | 1,146,792 |
| 2024-01-12 | 29,650.00 | 37,700.00 | 29,500.00 | 33,700.00 | 33,700.00 | 6,450,224 |
| 2024-01-11 | 30,000.00 | 30,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | 148,109 |
| 2024-01-10 | 29,700.00 | 30,350.00 | 29,200.00 | 29,800.00 | 29,800.00 | 146,496 |
| 2024-01-09 | 30,300.00 | 30,300.00 | 29,650.00 | 29,700.00 | 29,700.00 | 106,399 |
| 2024-01-08 | 30,100.00 | 30,250.00 | 29,650.00 | 29,900.00 | 29,900.00 | 125,951 |
| 2024-01-05 | 28,850.00 | 30,250.00 | 28,850.00 | 29,950.00 | 29,950.00 | 198,587 |
| 2024-01-04 | 29,500.00 | 29,500.00 | 28,350.00 | 29,050.00 | 29,050.00 | 136,130 |
| 2024-01-03 | 29,850.00 | 29,900.00 | 29,050.00 | 29,550.00 | 29,550.00 | 95,575 |
| 2024-01-02 | 29,800.00 | 30,250.00 | 29,650.00 | 30,050.00 | 30,050.00 | 145,854 |
| 2023-12-28 | 29,850.00 | 29,850.00 | 29,000.00 | 29,800.00 | 29,800.00 | 155,810 |
| 2023-12-27 | 27,850.00 | 29,900.00 | 27,800.00 | 29,550.00 | 29,550.00 | 398,901 |
| 2023-12-26 | 27,500.00 | 28,050.00 | 27,050.00 | 27,550.00 | 27,550.00 | 75,723 |
| 2023-12-22 | 28,050.00 | 28,100.00 | 27,500.00 | 27,500.00 | 27,500.00 | 83,284 |
| 2023-12-21 | 27,700.00 | 28,250.00 | 27,400.00 | 27,800.00 | 27,800.00 | 75,628 |
| 2023-12-20 | 28,050.00 | 28,550.00 | 27,700.00 | 28,000.00 | 28,000.00 | 109,845 |
| 2023-12-19 | 28,450.00 | 28,500.00 | 27,750.00 | 27,850.00 | 27,850.00 | 81,518 |
| 2023-12-18 | 28,000.00 | 28,450.00 | 27,700.00 | 28,450.00 | 28,450.00 | 99,999 |
| 2023-12-15 | 28,300.00 | 28,450.00 | 27,850.00 | 28,000.00 | 28,000.00 | 85,092 |
| 2023-12-14 | 27,950.00 | 28,650.00 | 27,600.00 | 28,100.00 | 28,100.00 | 169,840 |
| 2023-12-13 | 27,650.00 | 28,150.00 | 27,400.00 | 27,650.00 | 27,650.00 | 58,896 |
| 2023-12-12 | 28,200.00 | 28,300.00 | 27,500.00 | 27,900.00 | 27,900.00 | 65,728 |
| 2023-12-11 | 27,400.00 | 28,850.00 | 27,100.00 | 28,200.00 | 28,200.00 | 268,409 |
| 2023-12-08 | 26,350.00 | 27,100.00 | 26,350.00 | 26,950.00 | 26,950.00 | 70,142 |
| 2023-12-07 | 26,150.00 | 26,400.00 | 26,000.00 | 26,200.00 | 26,200.00 | 44,795 |
| 2023-12-06 | 26,750.00 | 26,750.00 | 25,750.00 | 26,500.00 | 26,500.00 | 60,703 |
| 2023-12-05 | 27,000.00 | 27,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | 88,773 |
| 2023-12-04 | 28,200.00 | 28,250.00 | 27,250.00 | 27,300.00 | 27,300.00 | 61,869 |
| 2023-12-01 | 28,800.00 | 28,950.00 | 27,800.00 | 28,100.00 | 28,100.00 | 79,820 |
| 2023-11-30 | 28,200.00 | 28,750.00 | 28,050.00 | 28,550.00 | 28,550.00 | 101,570 |
| 2023-11-29 | 28,950.00 | 29,350.00 | 27,750.00 | 27,950.00 | 27,950.00 | 217,020 |
| 2023-11-28 | 27,750.00 | 28,950.00 | 27,500.00 | 28,700.00 | 28,700.00 | 224,161 |
| 2023-11-27 | 28,400.00 | 28,450.00 | 27,500.00 | 27,800.00 | 27,800.00 | 93,660 |
| 2023-11-24 | 27,700.00 | 28,150.00 | 27,500.00 | 28,000.00 | 28,000.00 | 73,590 |
| 2023-11-23 | 27,600.00 | 28,500.00 | 27,450.00 | 27,550.00 | 27,550.00 | 136,850 |
| 2023-11-22 | 27,450.00 | 28,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | 142,522 |
| 2023-11-21 | 27,800.00 | 27,850.00 | 27,400.00 | 27,500.00 | 27,500.00 | 58,830 |
| 2023-11-20 | 26,900.00 | 27,800.00 | 26,650.00 | 27,500.00 | 27,500.00 | 62,680 |
| 2023-11-17 | 27,900.00 | 28,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | 75,245 |
| 2023-11-16 | 27,650.00 | 28,100.00 | 27,250.00 | 28,000.00 | 28,000.00 | 130,946 |
| 2023-11-15 | 26,900.00 | 27,800.00 | 26,700.00 | 27,350.00 | 27,350.00 | 141,599 |
| 2023-11-14 | 25,250.00 | 27,500.00 | 25,250.00 | 26,600.00 | 26,600.00 | 149,401 |
| 2023-11-13 | 25,800.00 | 26,350.00 | 25,250.00 | 25,250.00 | 25,250.00 | 42,102 |
| 2023-11-10 | 26,000.00 | 26,200.00 | 25,550.00 | 25,550.00 | 25,550.00 | 39,196 |
| 2023-11-09 | 26,600.00 | 27,050.00 | 26,350.00 | 26,400.00 | 26,400.00 | 52,063 |
| 2023-11-08 | 27,100.00 | 27,450.00 | 26,700.00 | 26,950.00 | 26,950.00 | 58,678 |
| 2023-11-07 | 27,450.00 | 27,550.00 | 26,550.00 | 27,100.00 | 27,100.00 | 85,581 |
| 2023-11-06 | 27,000.00 | 27,700.00 | 26,300.00 | 27,700.00 | 27,700.00 | 193,430 |
| 2023-11-03 | 26,250.00 | 26,700.00 | 25,500.00 | 26,550.00 | 26,550.00 | 138,203 |
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.