Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 33,150.00 | 33,850.00 | 32,950.00 | 33,400.00 | 33,400.00 | 139,634 |
| 2023-05-04 | 32,600.00 | 34,600.00 | 32,600.00 | 33,050.00 | 33,050.00 | 414,823 |
| 2023-05-03 | 33,000.00 | 33,600.00 | 32,450.00 | 32,600.00 | 32,600.00 | 132,667 |
| 2023-05-02 | 32,150.00 | 33,700.00 | 32,100.00 | 33,450.00 | 33,450.00 | 224,705 |
| 2023-04-28 | 34,800.00 | 34,800.00 | 32,150.00 | 32,150.00 | 32,150.00 | 374,105 |
| 2023-04-27 | 32,650.00 | 33,250.00 | 32,200.00 | 33,150.00 | 33,150.00 | 144,550 |
| 2023-04-26 | 32,600.00 | 33,400.00 | 32,050.00 | 32,650.00 | 32,650.00 | 146,634 |
| 2023-04-25 | 33,500.00 | 34,150.00 | 32,400.00 | 33,100.00 | 33,100.00 | 222,420 |
| 2023-04-24 | 33,750.00 | 34,300.00 | 33,100.00 | 33,550.00 | 33,550.00 | 223,592 |
| 2023-04-21 | 35,800.00 | 36,800.00 | 34,100.00 | 34,100.00 | 34,100.00 | 860,432 |
| 2023-04-20 | 35,800.00 | 35,850.00 | 34,200.00 | 34,250.00 | 34,250.00 | 318,600 |
| 2023-04-19 | 36,850.00 | 37,000.00 | 35,900.00 | 35,950.00 | 35,950.00 | 222,620 |
| 2023-04-18 | 38,200.00 | 38,200.00 | 36,200.00 | 36,900.00 | 36,900.00 | 312,668 |
| 2023-04-17 | 37,200.00 | 37,800.00 | 36,100.00 | 37,800.00 | 37,800.00 | 319,383 |
| 2023-04-14 | 37,600.00 | 37,750.00 | 36,750.00 | 36,900.00 | 36,900.00 | 192,418 |
| 2023-04-13 | 36,950.00 | 37,950.00 | 36,200.00 | 37,150.00 | 37,150.00 | 312,547 |
| 2023-04-12 | 37,950.00 | 39,000.00 | 37,250.00 | 37,450.00 | 37,450.00 | 337,901 |
| 2023-04-11 | 37,400.00 | 38,250.00 | 36,700.00 | 38,100.00 | 38,100.00 | 381,963 |
| 2023-04-10 | 39,450.00 | 39,700.00 | 37,100.00 | 37,550.00 | 37,550.00 | 497,569 |
| 2023-04-07 | 39,150.00 | 40,850.00 | 38,800.00 | 39,350.00 | 39,350.00 | 399,073 |
| 2023-04-06 | 40,750.00 | 40,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | 367,527 |
| 2023-04-05 | 39,850.00 | 40,700.00 | 39,200.00 | 40,500.00 | 40,500.00 | 305,618 |
| 2023-04-04 | 41,350.00 | 42,150.00 | 39,550.00 | 39,850.00 | 39,850.00 | 500,526 |
| 2023-04-03 | 41,150.00 | 41,550.00 | 40,300.00 | 41,250.00 | 41,250.00 | 481,523 |
| 2023-03-31 | 43,300.00 | 43,300.00 | 41,650.00 | 41,650.00 | 41,650.00 | 843,500 |
| 2023-03-30 | 42,200.00 | 45,000.00 | 41,000.00 | 45,000.00 | 45,000.00 | 1,801,126 |
| 2023-03-29 | 42,550.00 | 42,850.00 | 41,500.00 | 41,850.00 | 41,850.00 | 1,055,474 |
| 2023-03-28 | 45,600.00 | 49,600.00 | 43,200.00 | 43,400.00 | 43,400.00 | 5,554,256 |
| 2023-03-27 | 39,050.00 | 42,150.00 | 38,300.00 | 42,100.00 | 42,100.00 | 2,177,023 |
| 2023-03-24 | 39,800.00 | 40,100.00 | 38,000.00 | 38,700.00 | 38,700.00 | 639,909 |
| 2023-03-23 | 40,700.00 | 41,450.00 | 39,050.00 | 39,650.00 | 39,650.00 | 2,326,957 |
| 2023-03-22 | 39,150.00 | 40,400.00 | 38,650.00 | 39,950.00 | 39,950.00 | 1,469,074 |
| 2023-03-21 | 38,850.00 | 40,100.00 | 37,750.00 | 39,200.00 | 39,200.00 | 1,693,056 |
| 2023-03-20 | 41,500.00 | 41,600.00 | 38,200.00 | 39,100.00 | 39,100.00 | 2,471,285 |
| 2023-03-17 | 36,750.00 | 43,450.00 | 36,250.00 | 40,050.00 | 40,050.00 | 11,554,170 |
| 2023-03-16 | 33,950.00 | 34,500.00 | 32,750.00 | 33,750.00 | 33,750.00 | 1,451,987 |
| 2023-03-15 | 31,700.00 | 33,050.00 | 31,400.00 | 32,600.00 | 32,600.00 | 561,967 |
| 2023-03-14 | 33,300.00 | 33,900.00 | 30,800.00 | 30,800.00 | 30,800.00 | 519,947 |
| 2023-03-13 | 32,550.00 | 33,300.00 | 31,350.00 | 33,000.00 | 33,000.00 | 487,268 |
| 2023-03-10 | 32,200.00 | 34,300.00 | 32,050.00 | 32,800.00 | 32,800.00 | 882,030 |
| 2023-03-09 | 35,000.00 | 35,100.00 | 32,200.00 | 33,000.00 | 33,000.00 | 973,019 |
| 2023-03-08 | 35,650.00 | 37,900.00 | 34,050.00 | 34,100.00 | 34,100.00 | 4,326,570 |
| 2023-03-07 | 33,650.00 | 33,750.00 | 32,700.00 | 32,700.00 | 32,700.00 | 644,486 |
| 2023-03-06 | 33,600.00 | 34,450.00 | 32,500.00 | 34,000.00 | 34,000.00 | 785,215 |
| 2023-03-03 | 36,450.00 | 36,750.00 | 33,700.00 | 33,850.00 | 33,850.00 | 1,606,367 |
| 2023-03-02 | 33,800.00 | 36,250.00 | 33,600.00 | 35,100.00 | 35,100.00 | 2,584,196 |
| 2023-02-28 | 35,100.00 | 38,100.00 | 33,500.00 | 34,250.00 | 34,250.00 | 4,233,934 |
| 2023-02-27 | 29,950.00 | 35,550.00 | 29,950.00 | 33,250.00 | 33,250.00 | 7,582,270 |
| 2023-02-24 | 30,250.00 | 30,250.00 | 29,050.00 | 29,450.00 | 29,450.00 | 552,403 |
| 2023-02-23 | 29,200.00 | 30,450.00 | 28,950.00 | 30,100.00 | 30,100.00 | 820,293 |
| 2023-02-22 | 28,500.00 | 30,800.00 | 28,450.00 | 29,250.00 | 29,250.00 | 1,290,712 |
| 2023-02-21 | 29,050.00 | 29,500.00 | 28,700.00 | 29,000.00 | 29,000.00 | 372,677 |
| 2023-02-20 | 28,050.00 | 29,250.00 | 27,350.00 | 28,900.00 | 28,900.00 | 340,956 |
| 2023-02-17 | 27,650.00 | 28,500.00 | 27,650.00 | 27,850.00 | 27,850.00 | 216,905 |
| 2023-02-16 | 27,900.00 | 28,800.00 | 27,450.00 | 28,200.00 | 28,200.00 | 375,549 |
| 2023-02-15 | 29,800.00 | 30,050.00 | 27,200.00 | 27,650.00 | 27,650.00 | 615,344 |
| 2023-02-14 | 30,300.00 | 31,600.00 | 29,100.00 | 29,650.00 | 29,650.00 | 1,142,463 |
| 2023-02-13 | 28,900.00 | 30,550.00 | 28,550.00 | 30,200.00 | 30,200.00 | 939,554 |
| 2023-02-10 | 28,500.00 | 29,300.00 | 28,100.00 | 28,900.00 | 28,900.00 | 723,937 |
| 2023-02-09 | 29,200.00 | 29,950.00 | 28,300.00 | 28,650.00 | 28,650.00 | 640,606 |
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.