Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 30,150.00 | 30,700.00 | 29,500.00 | 29,550.00 | 29,550.00 | 788,444 |
| 2023-02-07 | 30,250.00 | 30,400.00 | 29,300.00 | 29,900.00 | 29,900.00 | 593,855 |
| 2023-02-06 | 30,850.00 | 31,300.00 | 29,650.00 | 29,950.00 | 29,950.00 | 691,859 |
| 2023-02-03 | 33,050.00 | 33,200.00 | 30,750.00 | 31,000.00 | 31,000.00 | 897,264 |
| 2023-02-02 | 32,150.00 | 33,850.00 | 31,850.00 | 32,650.00 | 32,650.00 | 1,216,861 |
| 2023-02-01 | 34,700.00 | 34,750.00 | 31,500.00 | 32,650.00 | 32,650.00 | 1,831,841 |
| 2023-01-31 | 29,700.00 | 36,100.00 | 29,450.00 | 33,050.00 | 33,050.00 | 6,005,537 |
| 2023-01-30 | 29,100.00 | 29,450.00 | 27,950.00 | 29,200.00 | 29,200.00 | 437,231 |
| 2023-01-27 | 27,950.00 | 28,400.00 | 27,450.00 | 28,350.00 | 28,350.00 | 299,650 |
| 2023-01-26 | 29,900.00 | 29,900.00 | 27,350.00 | 27,500.00 | 27,500.00 | 685,086 |
| 2023-01-25 | 27,650.00 | 31,800.00 | 27,650.00 | 30,450.00 | 30,450.00 | 5,973,956 |
| 2023-01-20 | 26,150.00 | 30,650.00 | 25,650.00 | 27,600.00 | 27,600.00 | 4,833,405 |
| 2023-01-19 | 26,050.00 | 26,450.00 | 25,350.00 | 26,050.00 | 26,050.00 | 1,476,008 |
| 2023-01-18 | 21,450.00 | 27,600.00 | 20,750.00 | 26,850.00 | 26,850.00 | 7,041,891 |
| 2023-01-17 | 21,300.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 122,035 |
| 2023-01-16 | 21,500.00 | 21,800.00 | 21,100.00 | 21,200.00 | 21,200.00 | 169,677 |
| 2023-01-13 | 20,550.00 | 21,250.00 | 20,500.00 | 21,200.00 | 21,200.00 | 143,166 |
| 2023-01-12 | 21,050.00 | 21,200.00 | 20,350.00 | 20,350.00 | 20,350.00 | 121,246 |
| 2023-01-11 | 21,450.00 | 21,450.00 | 20,750.00 | 20,950.00 | 20,950.00 | 101,272 |
| 2023-01-10 | 20,900.00 | 21,750.00 | 20,800.00 | 21,050.00 | 21,050.00 | 436,446 |
| 2023-01-09 | 20,750.00 | 21,050.00 | 20,350.00 | 20,900.00 | 20,900.00 | 239,040 |
| 2023-01-06 | 20,150.00 | 21,100.00 | 19,950.00 | 20,150.00 | 20,150.00 | 300,828 |
| 2023-01-05 | 19,250.00 | 21,300.00 | 18,850.00 | 20,150.00 | 20,150.00 | 837,401 |
| 2023-01-04 | 18,350.00 | 19,050.00 | 18,350.00 | 18,950.00 | 18,950.00 | 70,096 |
| 2023-01-03 | 18,600.00 | 19,000.00 | 17,800.00 | 18,400.00 | 18,400.00 | 101,913 |
| 2023-01-02 | 18,650.00 | 18,950.00 | 18,150.00 | 18,200.00 | 18,200.00 | 27,823 |
| 2022-12-29 | 19,000.00 | 19,000.00 | 18,550.00 | 18,650.00 | 18,650.00 | 18,337 |
| 2022-12-28 | 18,750.00 | 19,050.00 | 18,600.00 | 18,900.00 | 18,900.00 | 26,663 |
| 2022-12-27 | 18,300.00 | 18,850.00 | 18,300.00 | 18,800.00 | 18,800.00 | 28,706 |
| 2022-12-26 | 18,600.00 | 19,400.00 | 18,150.00 | 18,400.00 | 18,400.00 | 67,916 |
| 2022-12-23 | 18,800.00 | 19,000.00 | 18,650.00 | 18,800.00 | 18,800.00 | 46,313 |
| 2022-12-22 | 19,350.00 | 19,650.00 | 19,100.00 | 19,100.00 | 19,100.00 | 46,237 |
| 2022-12-21 | 19,700.00 | 19,800.00 | 19,200.00 | 19,300.00 | 19,300.00 | 40,940 |
| 2022-12-20 | 19,600.00 | 20,250.00 | 19,300.00 | 19,600.00 | 19,600.00 | 50,820 |
| 2022-12-19 | 19,500.00 | 20,150.00 | 19,300.00 | 19,800.00 | 19,800.00 | 60,526 |
| 2022-12-16 | 19,350.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 77,600 |
| 2022-12-15 | 20,050.00 | 20,400.00 | 19,850.00 | 19,900.00 | 19,900.00 | 27,966 |
| 2022-12-14 | 19,750.00 | 20,100.00 | 19,750.00 | 20,100.00 | 20,100.00 | 29,727 |
| 2022-12-13 | 19,700.00 | 20,150.00 | 19,700.00 | 19,850.00 | 19,850.00 | 54,738 |
| 2022-12-12 | 19,650.00 | 19,900.00 | 19,550.00 | 19,600.00 | 19,600.00 | 23,357 |
| 2022-12-09 | 20,450.00 | 20,500.00 | 19,650.00 | 19,900.00 | 19,900.00 | 53,050 |
| 2022-12-08 | 20,200.00 | 20,750.00 | 19,800.00 | 20,200.00 | 20,200.00 | 160,799 |
| 2022-12-07 | 19,550.00 | 19,950.00 | 19,350.00 | 19,750.00 | 19,750.00 | 43,095 |
| 2022-12-06 | 20,350.00 | 20,350.00 | 19,800.00 | 19,800.00 | 19,800.00 | 55,766 |
| 2022-12-05 | 21,100.00 | 21,100.00 | 20,300.00 | 20,400.00 | 20,400.00 | 66,768 |
| 2022-12-02 | 20,400.00 | 21,100.00 | 20,200.00 | 20,950.00 | 20,950.00 | 149,645 |
| 2022-12-01 | 20,800.00 | 20,900.00 | 20,250.00 | 20,450.00 | 20,450.00 | 62,584 |
| 2022-11-30 | 20,250.00 | 20,800.00 | 20,150.00 | 20,400.00 | 20,400.00 | 72,724 |
| 2022-11-29 | 19,350.00 | 21,100.00 | 19,200.00 | 20,400.00 | 20,400.00 | 239,669 |
| 2022-11-28 | 19,750.00 | 19,750.00 | 19,200.00 | 19,350.00 | 19,350.00 | 42,432 |
| 2022-11-25 | 20,000.00 | 20,150.00 | 19,750.00 | 19,850.00 | 19,850.00 | 29,378 |
| 2022-11-24 | 20,050.00 | 20,200.00 | 19,650.00 | 20,100.00 | 20,100.00 | 70,274 |
| 2022-11-23 | 20,400.00 | 20,600.00 | 19,900.00 | 19,950.00 | 19,950.00 | 96,326 |
| 2022-11-22 | 19,250.00 | 20,200.00 | 19,200.00 | 20,050.00 | 20,050.00 | 138,460 |
| 2022-11-21 | 19,600.00 | 19,950.00 | 19,300.00 | 19,550.00 | 19,550.00 | 59,256 |
| 2022-11-18 | 19,600.00 | 20,350.00 | 19,550.00 | 19,550.00 | 19,550.00 | 103,564 |
| 2022-11-17 | 19,300.00 | 20,200.00 | 19,250.00 | 19,600.00 | 19,600.00 | 192,418 |
| 2022-11-16 | 19,450.00 | 19,500.00 | 19,000.00 | 19,300.00 | 19,300.00 | 42,046 |
| 2022-11-15 | 19,300.00 | 19,450.00 | 19,200.00 | 19,350.00 | 19,350.00 | 51,723 |
| 2022-11-14 | 19,100.00 | 19,450.00 | 18,800.00 | 19,000.00 | 19,000.00 | 73,095 |
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.