Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 21,300.00 | 22,300.00 | 21,250.00 | 22,250.00 | 22,250.00 | 76,017 |
| 2022-02-17 | 22,200.00 | 22,550.00 | 21,450.00 | 21,750.00 | 21,750.00 | 128,763 |
| 2022-02-16 | 22,150.00 | 22,600.00 | 22,000.00 | 22,150.00 | 22,150.00 | 102,722 |
| 2022-02-15 | 21,700.00 | 22,800.00 | 21,250.00 | 21,650.00 | 21,650.00 | 131,256 |
| 2022-02-14 | 22,250.00 | 22,850.00 | 21,700.00 | 21,700.00 | 21,700.00 | 142,749 |
| 2022-02-11 | 23,200.00 | 23,600.00 | 22,600.00 | 22,800.00 | 22,800.00 | 144,715 |
| 2022-02-10 | 24,900.00 | 24,900.00 | 23,650.00 | 23,700.00 | 23,700.00 | 150,838 |
| 2022-02-09 | 24,850.00 | 25,250.00 | 24,300.00 | 24,750.00 | 24,750.00 | 121,465 |
| 2022-02-08 | 24,400.00 | 25,800.00 | 24,050.00 | 24,450.00 | 24,450.00 | 470,513 |
| 2022-02-07 | 24,100.00 | 24,650.00 | 23,500.00 | 24,150.00 | 24,150.00 | 163,191 |
| 2022-02-04 | 22,900.00 | 25,150.00 | 22,700.00 | 24,250.00 | 24,250.00 | 498,875 |
| 2022-02-03 | 23,300.00 | 23,900.00 | 22,700.00 | 23,100.00 | 23,100.00 | 170,442 |
| 2022-01-28 | 21,600.00 | 22,800.00 | 21,100.00 | 22,600.00 | 22,600.00 | 288,556 |
| 2022-01-27 | 22,700.00 | 23,100.00 | 21,150.00 | 21,300.00 | 21,300.00 | 202,368 |
| 2022-01-26 | 22,000.00 | 23,100.00 | 22,000.00 | 22,350.00 | 22,350.00 | 232,312 |
| 2022-01-25 | 23,050.00 | 24,000.00 | 22,050.00 | 22,050.00 | 22,050.00 | 312,451 |
| 2022-01-24 | 23,600.00 | 23,700.00 | 22,650.00 | 22,750.00 | 22,750.00 | 193,968 |
| 2022-01-21 | 24,300.00 | 25,100.00 | 23,550.00 | 24,000.00 | 24,000.00 | 269,223 |
| 2022-01-20 | 24,100.00 | 25,000.00 | 23,800.00 | 24,850.00 | 24,850.00 | 187,324 |
| 2022-01-19 | 24,500.00 | 25,700.00 | 23,900.00 | 24,100.00 | 24,100.00 | 387,573 |
| 2022-01-18 | 25,850.00 | 27,100.00 | 24,900.00 | 24,950.00 | 24,950.00 | 544,324 |
| 2022-01-17 | 27,200.00 | 27,250.00 | 25,300.00 | 25,450.00 | 25,450.00 | 321,952 |
| 2022-01-14 | 26,800.00 | 28,200.00 | 26,600.00 | 27,050.00 | 27,050.00 | 622,276 |
| 2022-01-13 | 25,500.00 | 29,550.00 | 25,500.00 | 27,500.00 | 27,500.00 | 2,296,773 |
| 2022-01-12 | 25,650.00 | 26,350.00 | 24,950.00 | 25,500.00 | 25,500.00 | 378,758 |
| 2022-01-11 | 27,650.00 | 27,950.00 | 25,500.00 | 25,650.00 | 25,650.00 | 477,772 |
| 2022-01-10 | 26,500.00 | 29,100.00 | 25,700.00 | 27,150.00 | 27,150.00 | 1,006,970 |
| 2022-01-07 | 25,700.00 | 28,750.00 | 25,700.00 | 26,950.00 | 26,950.00 | 1,758,877 |
| 2022-01-06 | 27,000.00 | 27,200.00 | 25,500.00 | 25,800.00 | 25,800.00 | 768,605 |
| 2022-01-05 | 30,500.00 | 32,150.00 | 27,100.00 | 28,000.00 | 28,000.00 | 2,164,881 |
| 2022-01-04 | 29,200.00 | 32,650.00 | 28,650.00 | 29,950.00 | 29,950.00 | 6,022,093 |
| 2022-01-03 | 26,700.00 | 31,400.00 | 25,700.00 | 29,750.00 | 29,750.00 | 3,898,590 |
| 2021-12-30 | 28,150.00 | 28,800.00 | 26,550.00 | 26,550.00 | 26,550.00 | 1,623,979 |
| 2021-12-29 | 26,450.00 | 28,500.00 | 25,750.00 | 26,250.00 | 26,250.00 | 2,043,818 |
| 2021-12-28 | 26,200.00 | 26,250.00 | 24,850.00 | 25,250.00 | 25,250.00 | 450,072 |
| 2021-12-27 | 24,900.00 | 26,600.00 | 24,450.00 | 26,000.00 | 26,000.00 | 1,614,082 |
| 2021-12-24 | 24,100.00 | 24,700.00 | 23,800.00 | 23,900.00 | 23,900.00 | 227,710 |
| 2021-12-23 | 24,050.00 | 24,850.00 | 23,000.00 | 24,300.00 | 24,300.00 | 575,784 |
| 2021-12-22 | 24,450.00 | 25,400.00 | 23,950.00 | 24,150.00 | 24,150.00 | 509,057 |
| 2021-12-21 | 23,450.00 | 26,850.00 | 23,450.00 | 23,700.00 | 23,700.00 | 2,066,281 |
| 2021-12-20 | 25,000.00 | 25,500.00 | 23,450.00 | 23,450.00 | 23,450.00 | 414,627 |
| 2021-12-17 | 24,350.00 | 25,250.00 | 24,050.00 | 24,500.00 | 24,500.00 | 514,157 |
| 2021-12-16 | 21,300.00 | 26,850.00 | 21,250.00 | 24,300.00 | 24,300.00 | 3,996,916 |
| 2021-12-15 | 20,600.00 | 21,500.00 | 20,450.00 | 21,350.00 | 21,350.00 | 162,600 |
| 2021-12-14 | 22,450.00 | 22,850.00 | 20,850.00 | 20,900.00 | 20,900.00 | 362,470 |
| 2021-12-13 | 21,850.00 | 23,900.00 | 21,600.00 | 22,400.00 | 22,400.00 | 1,414,711 |
| 2021-12-10 | 19,150.00 | 19,450.00 | 19,150.00 | 19,400.00 | 19,400.00 | 17,861 |
| 2021-12-09 | 19,350.00 | 19,550.00 | 19,250.00 | 19,450.00 | 19,450.00 | 12,806 |
| 2021-12-08 | 19,600.00 | 20,100.00 | 19,350.00 | 19,350.00 | 19,350.00 | 39,265 |
| 2021-12-07 | 19,050.00 | 19,600.00 | 19,050.00 | 19,500.00 | 19,500.00 | 26,209 |
| 2021-12-06 | 19,150.00 | 19,200.00 | 18,650.00 | 19,200.00 | 19,200.00 | 17,506 |
| 2021-12-03 | 18,850.00 | 19,200.00 | 18,850.00 | 19,150.00 | 19,150.00 | 18,267 |
| 2021-12-02 | 18,500.00 | 19,050.00 | 18,400.00 | 18,950.00 | 18,950.00 | 25,805 |
| 2021-12-01 | 18,000.00 | 18,750.00 | 17,600.00 | 18,700.00 | 18,700.00 | 40,828 |
| 2021-11-30 | 19,150.00 | 19,350.00 | 18,000.00 | 18,000.00 | 18,000.00 | 72,668 |
| 2021-11-29 | 18,650.00 | 19,350.00 | 18,650.00 | 18,950.00 | 18,950.00 | 61,664 |
| 2021-11-26 | 20,200.00 | 20,400.00 | 19,450.00 | 19,550.00 | 19,550.00 | 57,375 |
| 2021-11-25 | 20,700.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | 42,496 |
| 2021-11-24 | 20,400.00 | 21,050.00 | 20,150.00 | 20,500.00 | 20,500.00 | 42,794 |
| 2021-11-23 | 21,450.00 | 21,550.00 | 20,750.00 | 20,750.00 | 20,750.00 | 54,586 |
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.