Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 26,250.00 | 26,700.00 | 25,500.00 | 26,550.00 | 26,550.00 | 138,203 |
| 2023-11-02 | 25,850.00 | 26,400.00 | 25,550.00 | 26,050.00 | 26,050.00 | 145,043 |
| 2023-11-01 | 23,900.00 | 27,950.00 | 23,900.00 | 25,450.00 | 25,450.00 | 986,507 |
| 2023-10-31 | 24,500.00 | 24,750.00 | 23,600.00 | 23,700.00 | 23,700.00 | 53,314 |
| 2023-10-30 | 23,050.00 | 24,700.00 | 22,900.00 | 24,350.00 | 24,350.00 | 92,479 |
| 2023-10-27 | 23,750.00 | 24,150.00 | 22,950.00 | 23,350.00 | 23,350.00 | 66,583 |
| 2023-10-26 | 23,900.00 | 24,400.00 | 23,650.00 | 23,750.00 | 23,750.00 | 51,893 |
| 2023-10-25 | 25,000.00 | 25,300.00 | 24,300.00 | 24,750.00 | 24,750.00 | 74,039 |
| 2023-10-24 | 24,000.00 | 24,600.00 | 23,300.00 | 24,600.00 | 24,600.00 | 56,785 |
| 2023-10-23 | 23,550.00 | 24,600.00 | 23,550.00 | 23,950.00 | 23,950.00 | 52,792 |
| 2023-10-20 | 24,550.00 | 24,950.00 | 23,700.00 | 24,050.00 | 24,050.00 | 123,880 |
| 2023-10-19 | 26,200.00 | 26,400.00 | 25,000.00 | 25,050.00 | 25,050.00 | 98,133 |
| 2023-10-18 | 26,600.00 | 27,250.00 | 26,300.00 | 26,450.00 | 26,450.00 | 48,884 |
| 2023-10-17 | 26,500.00 | 27,250.00 | 26,450.00 | 26,600.00 | 26,600.00 | 54,925 |
| 2023-10-16 | 26,850.00 | 26,900.00 | 25,800.00 | 26,150.00 | 26,150.00 | 81,367 |
| 2023-10-13 | 27,300.00 | 28,000.00 | 27,000.00 | 27,300.00 | 27,300.00 | 83,691 |
| 2023-10-12 | 26,500.00 | 27,900.00 | 26,500.00 | 27,550.00 | 27,550.00 | 88,108 |
| 2023-10-11 | 26,350.00 | 27,000.00 | 26,300.00 | 26,300.00 | 26,300.00 | 68,120 |
| 2023-10-10 | 27,200.00 | 27,500.00 | 25,900.00 | 25,900.00 | 25,900.00 | 138,638 |
| 2023-10-06 | 26,900.00 | 27,600.00 | 26,900.00 | 27,200.00 | 27,200.00 | 99,632 |
| 2023-10-05 | 30,600.00 | 30,800.00 | 27,300.00 | 27,450.00 | 27,450.00 | 367,719 |
| 2023-10-04 | 30,750.00 | 31,200.00 | 29,900.00 | 30,050.00 | 30,050.00 | 91,408 |
| 2023-09-27 | 29,000.00 | 31,000.00 | 28,950.00 | 31,000.00 | 31,000.00 | 146,765 |
| 2023-09-26 | 30,200.00 | 31,050.00 | 29,350.00 | 29,550.00 | 29,550.00 | 146,979 |
| 2023-09-25 | 30,150.00 | 30,950.00 | 29,500.00 | 30,100.00 | 30,100.00 | 183,229 |
| 2023-09-22 | 28,600.00 | 31,000.00 | 28,500.00 | 30,150.00 | 30,150.00 | 236,964 |
| 2023-09-21 | 30,500.00 | 31,150.00 | 29,200.00 | 29,300.00 | 29,300.00 | 188,507 |
| 2023-09-20 | 30,900.00 | 31,350.00 | 30,200.00 | 30,950.00 | 30,950.00 | 191,213 |
| 2023-09-19 | 31,100.00 | 31,100.00 | 30,000.00 | 30,400.00 | 30,400.00 | 167,895 |
| 2023-09-18 | 31,900.00 | 32,100.00 | 30,950.00 | 31,100.00 | 31,100.00 | 199,705 |
| 2023-09-15 | 32,000.00 | 32,300.00 | 31,000.00 | 31,800.00 | 31,800.00 | 239,221 |
| 2023-09-14 | 31,600.00 | 32,500.00 | 30,800.00 | 32,300.00 | 32,300.00 | 320,714 |
| 2023-09-13 | 32,400.00 | 32,650.00 | 31,300.00 | 31,600.00 | 31,600.00 | 354,887 |
| 2023-09-12 | 35,150.00 | 35,300.00 | 32,600.00 | 32,600.00 | 32,600.00 | 647,249 |
| 2023-09-11 | 37,800.00 | 39,050.00 | 34,450.00 | 35,350.00 | 35,350.00 | 1,224,381 |
| 2023-09-08 | 38,100.00 | 40,650.00 | 36,350.00 | 37,000.00 | 37,000.00 | 3,010,768 |
| 2023-09-07 | 35,300.00 | 37,300.00 | 34,650.00 | 35,700.00 | 35,700.00 | 1,523,292 |
| 2023-09-06 | 35,400.00 | 36,300.00 | 34,200.00 | 34,850.00 | 34,850.00 | 646,781 |
| 2023-09-05 | 34,850.00 | 35,600.00 | 33,250.00 | 35,400.00 | 35,400.00 | 1,096,621 |
| 2023-09-04 | 31,700.00 | 38,300.00 | 31,700.00 | 34,200.00 | 34,200.00 | 4,165,900 |
| 2023-09-01 | 33,150.00 | 33,200.00 | 31,250.00 | 31,400.00 | 31,400.00 | 419,533 |
| 2023-08-31 | 31,000.00 | 32,750.00 | 30,300.00 | 32,700.00 | 32,700.00 | 538,735 |
| 2023-08-30 | 30,700.00 | 31,550.00 | 30,250.00 | 30,700.00 | 30,700.00 | 205,799 |
| 2023-08-29 | 30,050.00 | 30,400.00 | 29,800.00 | 30,200.00 | 30,200.00 | 64,636 |
| 2023-08-28 | 29,450.00 | 30,300.00 | 29,350.00 | 30,000.00 | 30,000.00 | 83,132 |
| 2023-08-25 | 29,200.00 | 29,500.00 | 28,900.00 | 29,150.00 | 29,150.00 | 60,938 |
| 2023-08-24 | 28,800.00 | 30,100.00 | 28,800.00 | 29,950.00 | 29,950.00 | 116,182 |
| 2023-08-23 | 28,900.00 | 29,400.00 | 28,500.00 | 28,550.00 | 28,550.00 | 59,417 |
| 2023-08-22 | 29,350.00 | 29,650.00 | 28,650.00 | 28,750.00 | 28,750.00 | 76,644 |
| 2023-08-21 | 29,000.00 | 29,700.00 | 28,900.00 | 29,100.00 | 29,100.00 | 90,042 |
| 2023-08-18 | 30,000.00 | 30,350.00 | 29,400.00 | 29,450.00 | 29,450.00 | 154,252 |
| 2023-08-17 | 30,550.00 | 31,300.00 | 29,500.00 | 30,700.00 | 30,700.00 | 182,759 |
| 2023-08-16 | 33,500.00 | 33,500.00 | 31,050.00 | 31,050.00 | 31,050.00 | 299,785 |
| 2023-08-14 | 33,600.00 | 34,100.00 | 33,050.00 | 33,750.00 | 33,750.00 | 415,902 |
| 2023-08-11 | 31,300.00 | 33,700.00 | 30,750.00 | 33,500.00 | 33,500.00 | 682,198 |
| 2023-08-10 | 32,400.00 | 32,800.00 | 31,100.00 | 31,100.00 | 31,100.00 | 182,724 |
| 2023-08-09 | 31,600.00 | 33,800.00 | 31,600.00 | 32,150.00 | 32,150.00 | 548,612 |
| 2023-08-08 | 32,600.00 | 32,850.00 | 31,150.00 | 31,600.00 | 31,600.00 | 409,419 |
| 2023-08-07 | 31,750.00 | 34,200.00 | 30,450.00 | 32,100.00 | 32,100.00 | 1,400,675 |
| 2023-08-04 | 28,150.00 | 31,450.00 | 28,050.00 | 31,250.00 | 31,250.00 | 457,230 |
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.