Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 20,600.00 | 21,350.00 | 20,600.00 | 20,850.00 | 20,850.00 | 101,426 |
| 2022-08-11 | 20,700.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | 46,146 |
| 2022-08-10 | 20,700.00 | 20,750.00 | 20,300.00 | 20,400.00 | 20,400.00 | 45,030 |
| 2022-08-09 | 20,800.00 | 21,100.00 | 20,550.00 | 20,750.00 | 20,750.00 | 59,948 |
| 2022-08-08 | 20,750.00 | 21,200.00 | 20,650.00 | 21,050.00 | 21,050.00 | 133,177 |
| 2022-08-05 | 20,550.00 | 20,800.00 | 20,300.00 | 20,500.00 | 20,500.00 | 68,649 |
| 2022-08-04 | 20,900.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | 69,533 |
| 2022-08-03 | 21,200.00 | 21,200.00 | 20,400.00 | 20,700.00 | 20,700.00 | 79,962 |
| 2022-08-02 | 20,800.00 | 21,900.00 | 20,650.00 | 20,950.00 | 20,950.00 | 449,615 |
| 2022-08-01 | 19,850.00 | 20,500.00 | 19,850.00 | 20,400.00 | 20,400.00 | 188,630 |
| 2022-07-29 | 19,600.00 | 19,850.00 | 19,500.00 | 19,650.00 | 19,650.00 | 78,580 |
| 2022-07-28 | 19,750.00 | 19,750.00 | 19,350.00 | 19,400.00 | 19,400.00 | 50,580 |
| 2022-07-27 | 19,300.00 | 19,650.00 | 19,250.00 | 19,500.00 | 19,500.00 | 61,783 |
| 2022-07-26 | 19,250.00 | 19,800.00 | 19,100.00 | 19,450.00 | 19,450.00 | 104,705 |
| 2022-07-25 | 19,100.00 | 19,250.00 | 18,800.00 | 19,250.00 | 19,250.00 | 24,810 |
| 2022-07-22 | 19,500.00 | 19,600.00 | 19,050.00 | 19,150.00 | 19,150.00 | 48,911 |
| 2022-07-21 | 19,250.00 | 19,650.00 | 19,100.00 | 19,500.00 | 19,500.00 | 123,094 |
| 2022-07-20 | 19,450.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | 92,084 |
| 2022-07-19 | 19,050.00 | 19,250.00 | 18,700.00 | 19,150.00 | 19,150.00 | 59,300 |
| 2022-07-18 | 18,250.00 | 19,350.00 | 18,250.00 | 19,050.00 | 19,050.00 | 158,340 |
| 2022-07-15 | 18,250.00 | 18,450.00 | 17,750.00 | 17,950.00 | 17,950.00 | 43,947 |
| 2022-07-14 | 18,050.00 | 18,350.00 | 17,850.00 | 18,250.00 | 18,250.00 | 39,877 |
| 2022-07-13 | 18,100.00 | 18,500.00 | 17,800.00 | 18,100.00 | 18,100.00 | 65,909 |
| 2022-07-12 | 18,650.00 | 18,650.00 | 17,900.00 | 17,950.00 | 17,950.00 | 73,462 |
| 2022-07-11 | 18,500.00 | 19,400.00 | 18,400.00 | 18,800.00 | 18,800.00 | 88,793 |
| 2022-07-08 | 18,900.00 | 19,200.00 | 18,500.00 | 18,500.00 | 18,500.00 | 49,731 |
| 2022-07-07 | 18,000.00 | 19,200.00 | 17,900.00 | 18,800.00 | 18,800.00 | 115,840 |
| 2022-07-06 | 18,000.00 | 18,300.00 | 17,550.00 | 17,900.00 | 17,900.00 | 53,710 |
| 2022-07-05 | 17,450.00 | 18,050.00 | 17,450.00 | 18,000.00 | 18,000.00 | 38,683 |
| 2022-07-04 | 18,000.00 | 18,300.00 | 17,100.00 | 17,450.00 | 17,450.00 | 56,862 |
| 2022-07-01 | 18,200.00 | 18,650.00 | 17,550.00 | 18,000.00 | 18,000.00 | 77,132 |
| 2022-06-30 | 18,850.00 | 19,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | 96,724 |
| 2022-06-29 | 18,750.00 | 19,150.00 | 18,650.00 | 19,000.00 | 19,000.00 | 57,930 |
| 2022-06-28 | 18,500.00 | 20,500.00 | 18,500.00 | 19,200.00 | 19,200.00 | 471,877 |
| 2022-06-27 | 18,100.00 | 19,050.00 | 17,950.00 | 18,800.00 | 18,800.00 | 116,068 |
| 2022-06-24 | 17,000.00 | 17,900.00 | 16,850.00 | 17,750.00 | 17,750.00 | 129,633 |
| 2022-06-23 | 18,250.00 | 18,700.00 | 16,950.00 | 17,000.00 | 17,000.00 | 195,206 |
| 2022-06-22 | 20,050.00 | 20,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 173,898 |
| 2022-06-21 | 19,850.00 | 20,550.00 | 19,700.00 | 19,900.00 | 19,900.00 | 189,724 |
| 2022-06-20 | 21,650.00 | 22,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 262,699 |
| 2022-06-17 | 21,450.00 | 22,250.00 | 21,150.00 | 21,900.00 | 21,900.00 | 239,203 |
| 2022-06-16 | 22,700.00 | 23,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | 681,524 |
| 2022-06-15 | 20,500.00 | 26,700.00 | 20,500.00 | 22,550.00 | 22,550.00 | 3,654,147 |
| 2022-06-14 | 20,100.00 | 21,050.00 | 20,100.00 | 21,000.00 | 21,000.00 | 79,771 |
| 2022-06-13 | 22,000.00 | 22,300.00 | 21,050.00 | 21,050.00 | 21,050.00 | 105,205 |
| 2022-06-10 | 22,750.00 | 23,150.00 | 22,600.00 | 22,750.00 | 22,750.00 | 42,791 |
| 2022-06-09 | 22,800.00 | 24,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | 198,332 |
| 2022-06-08 | 22,900.00 | 23,050.00 | 22,500.00 | 22,550.00 | 22,550.00 | 37,653 |
| 2022-06-07 | 22,950.00 | 23,400.00 | 22,850.00 | 22,850.00 | 22,850.00 | 78,521 |
| 2022-06-03 | 23,000.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,750.00 | 38,575 |
| 2022-06-02 | 22,750.00 | 23,500.00 | 22,600.00 | 23,000.00 | 23,000.00 | 70,979 |
| 2022-05-31 | 23,200.00 | 23,250.00 | 22,750.00 | 22,750.00 | 22,750.00 | 57,637 |
| 2022-05-30 | 22,400.00 | 22,950.00 | 22,250.00 | 22,800.00 | 22,800.00 | 71,256 |
| 2022-05-27 | 22,500.00 | 22,550.00 | 22,050.00 | 22,050.00 | 22,050.00 | 38,947 |
| 2022-05-26 | 22,550.00 | 23,050.00 | 22,100.00 | 22,100.00 | 22,100.00 | 53,924 |
| 2022-05-25 | 22,850.00 | 22,950.00 | 22,200.00 | 22,550.00 | 22,550.00 | 54,562 |
| 2022-05-24 | 22,550.00 | 23,350.00 | 22,200.00 | 22,550.00 | 22,550.00 | 153,666 |
| 2022-05-23 | 23,000.00 | 23,250.00 | 22,400.00 | 22,500.00 | 22,500.00 | 115,871 |
| 2022-05-20 | 22,300.00 | 22,450.00 | 21,800.00 | 22,150.00 | 22,150.00 | 55,009 |
| 2022-05-19 | 21,600.00 | 21,900.00 | 21,350.00 | 21,750.00 | 21,750.00 | 58,146 |
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.