Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 19,300.00 | 19,450.00 | 18,650.00 | 18,950.00 | 18,950.00 | 86,076 |
| 2022-11-10 | 18,750.00 | 18,800.00 | 18,300.00 | 18,650.00 | 18,650.00 | 27,828 |
| 2022-11-09 | 18,500.00 | 19,200.00 | 18,400.00 | 18,850.00 | 18,850.00 | 108,498 |
| 2022-11-08 | 18,250.00 | 18,650.00 | 18,250.00 | 18,450.00 | 18,450.00 | 59,098 |
| 2022-11-07 | 18,250.00 | 18,400.00 | 17,950.00 | 18,250.00 | 18,250.00 | 37,496 |
| 2022-11-04 | 18,150.00 | 18,250.00 | 17,850.00 | 18,150.00 | 18,150.00 | 32,811 |
| 2022-11-03 | 17,600.00 | 18,350.00 | 17,550.00 | 18,150.00 | 18,150.00 | 61,954 |
| 2022-11-02 | 17,750.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,700.00 | 24,654 |
| 2022-11-01 | 17,300.00 | 18,050.00 | 17,300.00 | 17,900.00 | 17,900.00 | 41,207 |
| 2022-10-31 | 17,650.00 | 17,700.00 | 17,300.00 | 17,450.00 | 17,450.00 | 25,889 |
| 2022-10-28 | 17,350.00 | 17,600.00 | 17,200.00 | 17,350.00 | 17,350.00 | 25,333 |
| 2022-10-27 | 17,350.00 | 17,650.00 | 17,250.00 | 17,550.00 | 17,550.00 | 34,579 |
| 2022-10-26 | 17,950.00 | 18,150.00 | 17,300.00 | 17,350.00 | 17,350.00 | 38,079 |
| 2022-10-25 | 18,000.00 | 18,200.00 | 17,750.00 | 17,950.00 | 17,950.00 | 24,234 |
| 2022-10-24 | 18,150.00 | 18,300.00 | 17,750.00 | 17,900.00 | 17,900.00 | 38,358 |
| 2022-10-21 | 17,900.00 | 18,750.00 | 17,650.00 | 17,700.00 | 17,700.00 | 82,990 |
| 2022-10-20 | 18,250.00 | 18,300.00 | 17,650.00 | 17,750.00 | 17,750.00 | 24,364 |
| 2022-10-19 | 18,300.00 | 18,500.00 | 17,950.00 | 18,250.00 | 18,250.00 | 40,751 |
| 2022-10-18 | 18,200.00 | 18,300.00 | 17,850.00 | 18,150.00 | 18,150.00 | 56,486 |
| 2022-10-17 | 16,800.00 | 17,850.00 | 16,750.00 | 17,850.00 | 17,850.00 | 66,226 |
| 2022-10-14 | 16,950.00 | 17,150.00 | 16,750.00 | 17,000.00 | 17,000.00 | 32,208 |
| 2022-10-13 | 17,150.00 | 17,350.00 | 16,350.00 | 16,550.00 | 16,550.00 | 59,148 |
| 2022-10-12 | 17,300.00 | 17,700.00 | 17,200.00 | 17,350.00 | 17,350.00 | 33,130 |
| 2022-10-11 | 17,900.00 | 17,950.00 | 17,200.00 | 17,450.00 | 17,450.00 | 67,184 |
| 2022-10-07 | 18,200.00 | 18,750.00 | 18,000.00 | 18,250.00 | 18,250.00 | 46,532 |
| 2022-10-06 | 17,800.00 | 18,400.00 | 17,750.00 | 18,200.00 | 18,200.00 | 51,449 |
| 2022-10-05 | 18,100.00 | 18,300.00 | 17,500.00 | 17,650.00 | 17,650.00 | 37,087 |
| 2022-10-04 | 17,400.00 | 17,850.00 | 17,400.00 | 17,800.00 | 17,800.00 | 38,483 |
| 2022-09-30 | 16,750.00 | 17,450.00 | 16,750.00 | 17,100.00 | 17,100.00 | 61,335 |
| 2022-09-29 | 18,200.00 | 18,400.00 | 17,250.00 | 17,250.00 | 17,250.00 | 77,291 |
| 2022-09-28 | 18,950.00 | 19,150.00 | 17,650.00 | 17,700.00 | 17,700.00 | 101,975 |
| 2022-09-27 | 19,350.00 | 19,600.00 | 18,700.00 | 19,200.00 | 19,200.00 | 85,507 |
| 2022-09-26 | 20,600.00 | 20,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | 118,068 |
| 2022-09-23 | 21,500.00 | 21,550.00 | 20,650.00 | 21,000.00 | 21,000.00 | 125,937 |
| 2022-09-22 | 20,800.00 | 21,750.00 | 20,650.00 | 21,550.00 | 21,550.00 | 145,165 |
| 2022-09-21 | 21,350.00 | 21,550.00 | 20,750.00 | 21,100.00 | 21,100.00 | 139,474 |
| 2022-09-20 | 20,250.00 | 21,600.00 | 20,150.00 | 21,600.00 | 21,600.00 | 368,127 |
| 2022-09-19 | 20,500.00 | 20,950.00 | 19,950.00 | 20,000.00 | 20,000.00 | 85,445 |
| 2022-09-16 | 20,150.00 | 21,050.00 | 20,050.00 | 20,400.00 | 20,400.00 | 156,874 |
| 2022-09-15 | 20,500.00 | 20,700.00 | 19,900.00 | 20,200.00 | 20,200.00 | 69,881 |
| 2022-09-14 | 19,100.00 | 20,150.00 | 19,100.00 | 20,050.00 | 20,050.00 | 63,478 |
| 2022-09-13 | 19,500.00 | 20,100.00 | 19,400.00 | 20,100.00 | 20,100.00 | 61,017 |
| 2022-09-08 | 18,950.00 | 19,550.00 | 18,900.00 | 19,100.00 | 19,100.00 | 38,757 |
| 2022-09-07 | 19,050.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | 31,420 |
| 2022-09-06 | 18,800.00 | 19,350.00 | 18,800.00 | 19,300.00 | 19,300.00 | 29,331 |
| 2022-09-05 | 19,050.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | 33,429 |
| 2022-09-02 | 19,700.00 | 19,950.00 | 19,250.00 | 19,250.00 | 19,250.00 | 30,690 |
| 2022-09-01 | 19,800.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 51,510 |
| 2022-08-31 | 19,950.00 | 20,300.00 | 19,750.00 | 20,100.00 | 20,100.00 | 36,933 |
| 2022-08-30 | 19,800.00 | 20,200.00 | 19,800.00 | 20,100.00 | 20,100.00 | 31,796 |
| 2022-08-29 | 19,850.00 | 20,050.00 | 19,650.00 | 19,900.00 | 19,900.00 | 65,307 |
| 2022-08-26 | 21,150.00 | 21,150.00 | 20,500.00 | 20,500.00 | 20,500.00 | 43,948 |
| 2022-08-25 | 20,800.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,950.00 | 47,595 |
| 2022-08-24 | 20,400.00 | 21,300.00 | 20,150.00 | 20,850.00 | 20,850.00 | 93,786 |
| 2022-08-23 | 20,000.00 | 20,650.00 | 19,850.00 | 20,100.00 | 20,100.00 | 75,385 |
| 2022-08-22 | 20,600.00 | 20,900.00 | 20,350.00 | 20,350.00 | 20,350.00 | 80,642 |
| 2022-08-19 | 22,150.00 | 22,150.00 | 21,050.00 | 21,100.00 | 21,100.00 | 132,480 |
| 2022-08-18 | 21,250.00 | 22,150.00 | 20,950.00 | 21,600.00 | 21,600.00 | 174,576 |
| 2022-08-17 | 21,100.00 | 21,500.00 | 20,750.00 | 21,300.00 | 21,300.00 | 88,646 |
| 2022-08-16 | 21,100.00 | 21,450.00 | 20,900.00 | 21,000.00 | 21,000.00 | 69,251 |
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.