Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 56,000.00 | 61,600.00 | 54,500.00 | 58,900.00 | 58,900.00 | 125,934 |
| 2026-07-20 | 58,600.00 | 60,200.00 | 56,100.00 | 56,300.00 | 56,300.00 | 57,513 |
| 2026-07-16 | 65,600.00 | 65,600.00 | 60,500.00 | 61,200.00 | 61,200.00 | 57,030 |
| 2026-07-15 | 64,800.00 | 67,700.00 | 64,500.00 | 67,000.00 | 67,000.00 | 82,480 |
| 2026-07-14 | 66,000.00 | 66,300.00 | 59,600.00 | 63,000.00 | 63,000.00 | 101,850 |
| 2026-07-13 | 71,300.00 | 76,300.00 | 65,900.00 | 66,500.00 | 66,500.00 | 114,765 |
| 2026-07-10 | 69,000.00 | 73,300.00 | 68,800.00 | 71,700.00 | 71,700.00 | 77,188 |
| 2026-07-09 | 66,900.00 | 71,300.00 | 66,600.00 | 68,000.00 | 68,000.00 | 101,051 |
| 2026-07-08 | 69,200.00 | 73,200.00 | 67,100.00 | 67,500.00 | 67,500.00 | 123,676 |
| 2026-07-07 | 74,500.00 | 77,000.00 | 69,600.00 | 72,000.00 | 72,000.00 | 112,825 |
| 2026-07-06 | 78,200.00 | 78,600.00 | 73,500.00 | 76,400.00 | 76,400.00 | 94,797 |
| 2026-07-03 | 79,000.00 | 80,400.00 | 71,600.00 | 78,800.00 | 78,800.00 | 163,386 |
| 2026-07-02 | 83,400.00 | 84,500.00 | 79,300.00 | 79,900.00 | 79,900.00 | 132,764 |
| 2026-07-01 | 92,400.00 | 92,500.00 | 86,000.00 | 86,900.00 | 86,900.00 | 164,354 |
| 2026-06-30 | 96,900.00 | 97,000.00 | 90,500.00 | 92,600.00 | 92,600.00 | 245,145 |
| 2026-06-29 | 82,000.00 | 92,800.00 | 80,600.00 | 89,700.00 | 89,700.00 | 218,848 |
| 2026-06-26 | 86,000.00 | 87,100.00 | 81,200.00 | 82,700.00 | 82,700.00 | 201,008 |
| 2026-06-25 | 94,500.00 | 96,000.00 | 87,400.00 | 88,500.00 | 88,500.00 | 195,592 |
| 2026-06-24 | 89,400.00 | 98,400.00 | 86,000.00 | 91,800.00 | 91,800.00 | 571,684 |
| 2026-06-23 | 95,300.00 | 96,700.00 | 84,000.00 | 84,300.00 | 84,300.00 | 303,010 |
| 2026-06-22 | 100,700.00 | 101,900.00 | 95,100.00 | 98,700.00 | 98,700.00 | 238,045 |
| 2026-06-19 | 101,300.00 | 101,500.00 | 93,000.00 | 95,000.00 | 95,000.00 | 308,855 |
| 2026-06-18 | 111,400.00 | 111,500.00 | 102,600.00 | 103,700.00 | 103,700.00 | 324,210 |
| 2026-06-17 | 104,900.00 | 105,700.00 | 101,000.00 | 103,500.00 | 103,500.00 | 154,123 |
| 2026-06-16 | 115,100.00 | 115,600.00 | 106,200.00 | 106,500.00 | 106,500.00 | 234,230 |
| 2026-06-15 | 116,000.00 | 117,150.00 | 110,600.00 | 112,200.00 | 112,200.00 | 404,583 |
| 2026-06-12 | 109,500.00 | 131,500.00 | 108,800.00 | 113,200.00 | 113,200.00 | 1,681,082 |
| 2026-06-11 | 102,000.00 | 110,900.00 | 93,700.00 | 106,300.00 | 106,300.00 | 1,246,552 |
| 2026-06-10 | 111,100.00 | 115,400.00 | 100,500.00 | 103,600.00 | 103,600.00 | 615,249 |
| 2026-06-09 | 136,300.00 | 140,500.00 | 113,500.00 | 117,700.00 | 117,700.00 | 1,068,680 |
| 2026-06-08 | 141,000.00 | 159,100.00 | 127,500.00 | 139,000.00 | 139,000.00 | 1,997,772 |
| 2026-06-05 | 129,900.00 | 171,600.00 | 121,100.00 | 148,100.00 | 148,100.00 | 4,206,111 |
| 2026-06-04 | 137,800.00 | 146,500.00 | 132,500.00 | 139,200.00 | 139,200.00 | 1,114,914 |
| 2026-06-02 | 151,400.00 | 158,800.00 | 135,000.00 | 158,800.00 | 158,800.00 | 1,642,275 |
| 2026-06-01 | 122,200.00 | 122,200.00 | 115,100.00 | 122,200.00 | 122,200.00 | 750,195 |
| 2026-05-29 | 83,700.00 | 97,400.00 | 80,100.00 | 94,000.00 | 94,000.00 | 1,791,029 |
| 2026-05-28 | 81,700.00 | 83,700.00 | 73,800.00 | 77,700.00 | 77,700.00 | 194,717 |
| 2026-05-27 | 84,200.00 | 84,700.00 | 79,000.00 | 81,000.00 | 81,000.00 | 188,759 |
| 2026-05-26 | 86,500.00 | 87,500.00 | 83,900.00 | 85,000.00 | 85,000.00 | 260,911 |
| 2026-05-22 | 86,400.00 | 87,750.00 | 83,600.00 | 85,400.00 | 85,400.00 | 291,496 |
| 2026-05-21 | 74,100.00 | 91,300.00 | 72,800.00 | 89,600.00 | 89,600.00 | 780,234 |
| 2026-05-20 | 73,100.00 | 75,500.00 | 68,200.00 | 70,300.00 | 70,300.00 | 221,069 |
| 2026-05-19 | 82,000.00 | 82,600.00 | 73,700.00 | 75,900.00 | 75,900.00 | 304,329 |
| 2026-05-18 | 94,600.00 | 96,000.00 | 82,300.00 | 85,600.00 | 85,600.00 | 804,490 |
| 2026-05-15 | 88,000.00 | 97,900.00 | 85,100.00 | 88,800.00 | 88,800.00 | 2,043,468 |
| 2026-05-14 | 79,500.00 | 84,900.00 | 77,800.00 | 80,800.00 | 80,800.00 | 706,545 |
| 2026-05-13 | 75,500.00 | 79,300.00 | 72,800.00 | 74,500.00 | 74,500.00 | 463,829 |
| 2026-05-12 | 72,300.00 | 78,400.00 | 68,000.00 | 70,500.00 | 70,500.00 | 462,352 |
| 2026-05-11 | 70,200.00 | 72,800.00 | 68,000.00 | 70,200.00 | 70,200.00 | 127,528 |
| 2026-05-08 | 69,800.00 | 71,900.00 | 69,400.00 | 70,700.00 | 70,700.00 | 159,198 |
| 2026-05-07 | 70,000.00 | 71,700.00 | 68,000.00 | 68,400.00 | 68,400.00 | 50,620 |
| 2026-05-06 | 71,200.00 | 71,300.00 | 69,100.00 | 69,700.00 | 69,700.00 | 71,926 |
| 2026-05-04 | 74,400.00 | 74,500.00 | 71,600.00 | 71,600.00 | 71,600.00 | 80,705 |
| 2026-04-30 | 75,300.00 | 75,500.00 | 70,100.00 | 72,900.00 | 72,900.00 | 158,548 |
| 2026-04-29 | 72,300.00 | 73,700.00 | 69,800.00 | 70,500.00 | 70,500.00 | 64,772 |
| 2026-04-28 | 74,800.00 | 75,700.00 | 71,000.00 | 71,900.00 | 71,900.00 | 160,390 |
| 2026-04-27 | 67,600.00 | 72,700.00 | 66,800.00 | 71,000.00 | 71,000.00 | 249,995 |
| 2026-04-24 | 64,500.00 | 66,700.00 | 63,700.00 | 65,600.00 | 65,600.00 | 72,406 |
| 2026-04-23 | 65,700.00 | 66,100.00 | 63,000.00 | 64,100.00 | 64,100.00 | 48,284 |
| 2026-04-22 | 64,500.00 | 65,000.00 | 63,100.00 | 64,900.00 | 64,900.00 | 31,961 |
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.