Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,200.00 | 23,000.00 | 22,100.00 | 22,250.00 | 22,250.00 | 133,708 |
| 2022-05-17 | 21,550.00 | 22,250.00 | 21,350.00 | 22,000.00 | 22,000.00 | 51,253 |
| 2022-05-16 | 21,600.00 | 22,250.00 | 21,600.00 | 21,650.00 | 21,650.00 | 49,759 |
| 2022-05-13 | 21,250.00 | 22,000.00 | 21,250.00 | 21,500.00 | 21,500.00 | 46,390 |
| 2022-05-12 | 21,800.00 | 22,150.00 | 21,150.00 | 21,200.00 | 21,200.00 | 102,542 |
| 2022-05-11 | 22,100.00 | 22,800.00 | 21,900.00 | 22,400.00 | 22,400.00 | 48,066 |
| 2022-05-10 | 21,950.00 | 22,400.00 | 21,100.00 | 22,250.00 | 22,250.00 | 118,989 |
| 2022-05-09 | 23,850.00 | 24,200.00 | 22,450.00 | 22,600.00 | 22,600.00 | 138,540 |
| 2022-05-06 | 24,000.00 | 24,300.00 | 23,950.00 | 24,000.00 | 24,000.00 | 59,899 |
| 2022-05-04 | 25,150.00 | 25,300.00 | 24,450.00 | 24,500.00 | 24,500.00 | 124,082 |
| 2022-05-03 | 24,250.00 | 25,450.00 | 24,050.00 | 24,700.00 | 24,700.00 | 199,994 |
| 2022-05-02 | 23,650.00 | 24,300.00 | 23,600.00 | 24,200.00 | 24,200.00 | 52,938 |
| 2022-04-29 | 23,750.00 | 24,300.00 | 23,650.00 | 24,200.00 | 24,200.00 | 60,022 |
| 2022-04-28 | 24,350.00 | 24,500.00 | 23,350.00 | 23,650.00 | 23,650.00 | 113,835 |
| 2022-04-27 | 24,100.00 | 24,450.00 | 23,900.00 | 24,300.00 | 24,300.00 | 87,978 |
| 2022-04-26 | 24,100.00 | 25,550.00 | 23,950.00 | 24,650.00 | 24,650.00 | 310,559 |
| 2022-04-25 | 24,250.00 | 24,700.00 | 23,900.00 | 23,900.00 | 23,900.00 | 88,941 |
| 2022-04-22 | 25,550.00 | 26,100.00 | 24,700.00 | 24,700.00 | 24,700.00 | 383,941 |
| 2022-04-21 | 24,450.00 | 25,200.00 | 24,450.00 | 24,650.00 | 24,650.00 | 93,058 |
| 2022-04-20 | 25,150.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,500.00 | 55,814 |
| 2022-04-19 | 24,950.00 | 25,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | 45,122 |
| 2022-04-18 | 25,150.00 | 25,600.00 | 24,800.00 | 24,950.00 | 24,950.00 | 73,106 |
| 2022-04-15 | 24,800.00 | 25,300.00 | 24,600.00 | 25,200.00 | 25,200.00 | 57,109 |
| 2022-04-14 | 24,900.00 | 25,700.00 | 24,800.00 | 25,150.00 | 25,150.00 | 126,830 |
| 2022-04-13 | 24,700.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 88,115 |
| 2022-04-12 | 24,550.00 | 24,800.00 | 24,000.00 | 24,250.00 | 24,250.00 | 111,323 |
| 2022-04-11 | 24,800.00 | 26,000.00 | 24,800.00 | 24,950.00 | 24,950.00 | 175,152 |
| 2022-04-08 | 25,000.00 | 25,250.00 | 24,250.00 | 24,750.00 | 24,750.00 | 114,212 |
| 2022-04-07 | 26,100.00 | 26,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | 172,071 |
| 2022-04-06 | 26,350.00 | 27,150.00 | 26,100.00 | 26,550.00 | 26,550.00 | 206,641 |
| 2022-04-05 | 26,450.00 | 26,750.00 | 26,200.00 | 26,400.00 | 26,400.00 | 111,165 |
| 2022-04-04 | 25,550.00 | 26,600.00 | 25,400.00 | 26,500.00 | 26,500.00 | 252,582 |
| 2022-04-01 | 25,400.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,500.00 | 72,678 |
| 2022-03-31 | 25,350.00 | 25,950.00 | 25,350.00 | 25,600.00 | 25,600.00 | 86,745 |
| 2022-03-30 | 26,400.00 | 26,450.00 | 25,300.00 | 25,500.00 | 25,500.00 | 277,976 |
| 2022-03-29 | 27,500.00 | 27,750.00 | 26,400.00 | 26,400.00 | 26,400.00 | 243,444 |
| 2022-03-28 | 27,450.00 | 28,350.00 | 27,100.00 | 27,400.00 | 27,400.00 | 521,856 |
| 2022-03-25 | 27,800.00 | 28,200.00 | 27,050.00 | 27,400.00 | 27,400.00 | 676,017 |
| 2022-03-24 | 26,950.00 | 27,950.00 | 26,600.00 | 27,300.00 | 27,300.00 | 510,153 |
| 2022-03-23 | 26,600.00 | 27,200.00 | 26,000.00 | 26,900.00 | 26,900.00 | 355,828 |
| 2022-03-22 | 26,400.00 | 27,250.00 | 26,050.00 | 26,550.00 | 26,550.00 | 294,938 |
| 2022-03-21 | 27,650.00 | 27,700.00 | 26,700.00 | 26,800.00 | 26,800.00 | 376,153 |
| 2022-03-18 | 26,450.00 | 27,700.00 | 26,250.00 | 27,000.00 | 27,000.00 | 626,801 |
| 2022-03-17 | 28,400.00 | 30,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 2,504,769 |
| 2022-03-16 | 26,950.00 | 26,950.00 | 26,000.00 | 26,850.00 | 26,850.00 | 652,580 |
| 2022-03-15 | 26,250.00 | 27,350.00 | 25,700.00 | 26,850.00 | 26,850.00 | 1,100,418 |
| 2022-03-14 | 23,050.00 | 28,000.00 | 22,850.00 | 25,850.00 | 25,850.00 | 3,174,224 |
| 2022-03-11 | 22,750.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,900.00 | 81,446 |
| 2022-03-10 | 23,300.00 | 23,350.00 | 22,600.00 | 22,750.00 | 22,750.00 | 82,268 |
| 2022-03-08 | 22,100.00 | 23,100.00 | 22,050.00 | 22,250.00 | 22,250.00 | 114,526 |
| 2022-03-07 | 23,000.00 | 23,250.00 | 22,600.00 | 22,850.00 | 22,850.00 | 78,707 |
| 2022-03-04 | 23,550.00 | 24,450.00 | 23,400.00 | 23,700.00 | 23,700.00 | 206,073 |
| 2022-03-03 | 23,700.00 | 23,750.00 | 23,200.00 | 23,550.00 | 23,550.00 | 92,481 |
| 2022-03-02 | 23,300.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | 140,011 |
| 2022-02-28 | 23,000.00 | 23,850.00 | 22,700.00 | 23,400.00 | 23,400.00 | 198,160 |
| 2022-02-25 | 22,000.00 | 24,550.00 | 21,800.00 | 23,200.00 | 23,200.00 | 1,041,455 |
| 2022-02-24 | 21,650.00 | 22,300.00 | 21,150.00 | 21,350.00 | 21,350.00 | 167,170 |
| 2022-02-23 | 21,250.00 | 22,450.00 | 21,100.00 | 21,800.00 | 21,800.00 | 174,422 |
| 2022-02-22 | 21,200.00 | 21,750.00 | 20,800.00 | 20,950.00 | 20,950.00 | 104,303 |
| 2022-02-21 | 21,750.00 | 22,000.00 | 21,250.00 | 21,850.00 | 21,850.00 | 60,155 |
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.