Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 30,700.00 | 30,900.00 | 29,150.00 | 29,300.00 | 29,300.00 | 205,923 |
| 2023-08-01 | 29,900.00 | 30,550.00 | 29,650.00 | 30,100.00 | 30,100.00 | 229,750 |
| 2023-07-31 | 28,800.00 | 29,750.00 | 27,700.00 | 29,600.00 | 29,600.00 | 209,032 |
| 2023-07-28 | 27,650.00 | 28,750.00 | 27,650.00 | 28,500.00 | 28,500.00 | 93,146 |
| 2023-07-27 | 26,600.00 | 28,950.00 | 26,600.00 | 27,750.00 | 27,750.00 | 187,580 |
| 2023-07-26 | 28,250.00 | 28,400.00 | 26,300.00 | 26,750.00 | 26,750.00 | 224,119 |
| 2023-07-25 | 30,400.00 | 30,550.00 | 28,500.00 | 28,500.00 | 28,500.00 | 203,869 |
| 2023-07-24 | 30,800.00 | 31,450.00 | 29,800.00 | 30,450.00 | 30,450.00 | 228,499 |
| 2023-07-21 | 29,850.00 | 31,250.00 | 29,650.00 | 30,800.00 | 30,800.00 | 262,960 |
| 2023-07-20 | 29,750.00 | 30,350.00 | 29,200.00 | 30,150.00 | 30,150.00 | 125,814 |
| 2023-07-19 | 29,100.00 | 30,850.00 | 28,400.00 | 29,600.00 | 29,600.00 | 386,034 |
| 2023-07-18 | 29,500.00 | 29,600.00 | 28,700.00 | 28,800.00 | 28,800.00 | 90,419 |
| 2023-07-17 | 28,300.00 | 29,850.00 | 28,100.00 | 29,600.00 | 29,600.00 | 148,985 |
| 2023-07-14 | 29,200.00 | 29,250.00 | 28,250.00 | 28,550.00 | 28,550.00 | 87,089 |
| 2023-07-13 | 29,300.00 | 29,350.00 | 28,850.00 | 29,150.00 | 29,150.00 | 91,549 |
| 2023-07-12 | 28,500.00 | 29,900.00 | 27,900.00 | 29,550.00 | 29,550.00 | 177,322 |
| 2023-07-11 | 27,750.00 | 28,600.00 | 27,750.00 | 28,600.00 | 28,600.00 | 47,217 |
| 2023-07-10 | 28,100.00 | 28,350.00 | 27,450.00 | 27,900.00 | 27,900.00 | 59,412 |
| 2023-07-07 | 28,050.00 | 28,450.00 | 27,850.00 | 28,100.00 | 28,100.00 | 64,194 |
| 2023-07-06 | 29,050.00 | 29,150.00 | 27,950.00 | 28,050.00 | 28,050.00 | 98,628 |
| 2023-07-05 | 29,500.00 | 29,900.00 | 29,100.00 | 29,150.00 | 29,150.00 | 60,253 |
| 2023-07-04 | 29,950.00 | 30,000.00 | 29,100.00 | 29,700.00 | 29,700.00 | 62,049 |
| 2023-07-03 | 29,900.00 | 30,250.00 | 29,600.00 | 29,950.00 | 29,950.00 | 66,134 |
| 2023-06-30 | 29,000.00 | 29,600.00 | 28,500.00 | 29,500.00 | 29,500.00 | 83,462 |
| 2023-06-29 | 29,500.00 | 29,600.00 | 28,650.00 | 29,100.00 | 29,100.00 | 84,592 |
| 2023-06-28 | 29,700.00 | 30,250.00 | 29,200.00 | 29,450.00 | 29,450.00 | 110,765 |
| 2023-06-27 | 29,850.00 | 30,700.00 | 29,550.00 | 29,600.00 | 29,600.00 | 68,357 |
| 2023-06-26 | 30,200.00 | 30,350.00 | 29,600.00 | 30,200.00 | 30,200.00 | 50,055 |
| 2023-06-23 | 30,900.00 | 30,900.00 | 30,300.00 | 30,400.00 | 30,400.00 | 55,780 |
| 2023-06-22 | 30,400.00 | 31,550.00 | 30,300.00 | 30,800.00 | 30,800.00 | 99,025 |
| 2023-06-21 | 31,700.00 | 31,850.00 | 30,400.00 | 30,600.00 | 30,600.00 | 115,270 |
| 2023-06-20 | 32,050.00 | 32,350.00 | 31,700.00 | 31,900.00 | 31,900.00 | 57,415 |
| 2023-06-19 | 32,200.00 | 32,500.00 | 31,800.00 | 32,350.00 | 32,350.00 | 82,120 |
| 2023-06-16 | 31,950.00 | 32,250.00 | 31,800.00 | 31,800.00 | 31,800.00 | 65,049 |
| 2023-06-15 | 32,200.00 | 32,450.00 | 31,050.00 | 31,950.00 | 31,950.00 | 107,722 |
| 2023-06-14 | 33,250.00 | 33,250.00 | 31,700.00 | 32,000.00 | 32,000.00 | 116,407 |
| 2023-06-13 | 33,200.00 | 33,300.00 | 32,850.00 | 32,900.00 | 32,900.00 | 81,497 |
| 2023-06-12 | 33,700.00 | 33,800.00 | 33,000.00 | 33,150.00 | 33,150.00 | 95,673 |
| 2023-06-09 | 33,600.00 | 34,000.00 | 33,000.00 | 33,750.00 | 33,750.00 | 168,875 |
| 2023-06-08 | 33,700.00 | 33,800.00 | 33,250.00 | 33,350.00 | 33,350.00 | 122,885 |
| 2023-06-07 | 32,400.00 | 34,600.00 | 32,250.00 | 33,700.00 | 33,700.00 | 904,873 |
| 2023-06-05 | 32,250.00 | 32,450.00 | 31,850.00 | 32,400.00 | 32,400.00 | 90,042 |
| 2023-06-02 | 32,400.00 | 33,200.00 | 32,200.00 | 32,250.00 | 32,250.00 | 261,619 |
| 2023-06-01 | 32,150.00 | 32,500.00 | 31,900.00 | 32,250.00 | 32,250.00 | 60,463 |
| 2023-05-31 | 32,500.00 | 34,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | 335,811 |
| 2023-05-30 | 31,500.00 | 32,400.00 | 31,500.00 | 32,250.00 | 32,250.00 | 136,121 |
| 2023-05-26 | 32,050.00 | 32,150.00 | 31,050.00 | 31,050.00 | 31,050.00 | 85,171 |
| 2023-05-25 | 31,950.00 | 32,550.00 | 31,750.00 | 31,900.00 | 31,900.00 | 94,278 |
| 2023-05-24 | 32,350.00 | 32,350.00 | 31,600.00 | 31,900.00 | 31,900.00 | 86,347 |
| 2023-05-23 | 32,250.00 | 32,700.00 | 32,150.00 | 32,650.00 | 32,650.00 | 101,845 |
| 2023-05-22 | 32,200.00 | 32,400.00 | 31,550.00 | 32,150.00 | 32,150.00 | 67,948 |
| 2023-05-19 | 31,900.00 | 32,450.00 | 31,500.00 | 32,250.00 | 32,250.00 | 107,750 |
| 2023-05-18 | 31,250.00 | 32,100.00 | 31,250.00 | 31,900.00 | 31,900.00 | 138,879 |
| 2023-05-17 | 30,700.00 | 31,300.00 | 30,700.00 | 31,100.00 | 31,100.00 | 82,062 |
| 2023-05-16 | 32,850.00 | 33,050.00 | 30,750.00 | 30,900.00 | 30,900.00 | 359,147 |
| 2023-05-15 | 34,950.00 | 35,100.00 | 33,350.00 | 33,450.00 | 33,450.00 | 203,819 |
| 2023-05-12 | 34,550.00 | 34,800.00 | 33,900.00 | 34,700.00 | 34,700.00 | 149,770 |
| 2023-05-11 | 33,700.00 | 34,800.00 | 33,700.00 | 34,650.00 | 34,650.00 | 366,079 |
| 2023-05-10 | 34,550.00 | 34,700.00 | 33,450.00 | 33,450.00 | 33,450.00 | 162,971 |
| 2023-05-09 | 33,650.00 | 35,000.00 | 33,650.00 | 34,250.00 | 34,250.00 | 353,815 |
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.