Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 21,200.00 | 21,550.00 | 20,850.00 | 21,450.00 | 21,450.00 | 99,491 |
| 2021-11-19 | 20,050.00 | 22,550.00 | 19,950.00 | 21,050.00 | 21,050.00 | 381,550 |
| 2021-11-18 | 19,750.00 | 19,950.00 | 19,300.00 | 19,900.00 | 19,900.00 | 29,760 |
| 2021-11-17 | 20,400.00 | 20,400.00 | 19,700.00 | 19,750.00 | 19,750.00 | 32,925 |
| 2021-11-16 | 20,400.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | 28,986 |
| 2021-11-15 | 19,300.00 | 20,650.00 | 19,300.00 | 20,300.00 | 20,300.00 | 76,162 |
| 2021-11-12 | 18,950.00 | 19,500.00 | 18,950.00 | 19,450.00 | 19,450.00 | 30,067 |
| 2021-11-11 | 18,950.00 | 19,200.00 | 18,700.00 | 18,850.00 | 18,850.00 | 35,524 |
| 2021-11-10 | 19,850.00 | 19,850.00 | 18,950.00 | 19,000.00 | 19,000.00 | 52,128 |
| 2021-11-09 | 20,050.00 | 20,200.00 | 19,700.00 | 19,850.00 | 19,850.00 | 26,037 |
| 2021-11-08 | 19,950.00 | 20,100.00 | 19,700.00 | 20,100.00 | 20,100.00 | 28,166 |
| 2021-11-05 | 20,500.00 | 20,500.00 | 19,900.00 | 20,100.00 | 20,100.00 | 29,804 |
| 2021-11-04 | 20,450.00 | 20,700.00 | 20,200.00 | 20,350.00 | 20,350.00 | 29,439 |
| 2021-11-03 | 20,850.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | 25,095 |
| 2021-11-02 | 20,550.00 | 21,250.00 | 20,400.00 | 20,850.00 | 20,850.00 | 35,912 |
| 2021-11-01 | 20,400.00 | 20,800.00 | 20,200.00 | 20,400.00 | 20,400.00 | 28,862 |
| 2021-10-29 | 21,300.00 | 21,300.00 | 20,250.00 | 20,300.00 | 20,300.00 | 35,848 |
| 2021-10-28 | 20,900.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | 32,242 |
| 2021-10-27 | 20,700.00 | 21,450.00 | 20,450.00 | 20,900.00 | 20,900.00 | 70,372 |
| 2021-10-26 | 20,100.00 | 20,700.00 | 20,100.00 | 20,700.00 | 20,700.00 | 34,424 |
| 2021-10-25 | 20,000.00 | 20,150.00 | 19,750.00 | 20,100.00 | 20,100.00 | 27,903 |
| 2021-10-22 | 20,000.00 | 20,300.00 | 19,900.00 | 20,000.00 | 20,000.00 | 22,317 |
| 2021-10-21 | 20,200.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | 36,493 |
| 2021-10-20 | 20,500.00 | 20,800.00 | 20,100.00 | 20,100.00 | 20,100.00 | 51,282 |
| 2021-10-19 | 20,300.00 | 20,650.00 | 20,300.00 | 20,400.00 | 20,400.00 | 25,265 |
| 2021-10-18 | 20,550.00 | 20,600.00 | 20,050.00 | 20,550.00 | 20,550.00 | 33,642 |
| 2021-10-15 | 20,350.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,400.00 | 52,218 |
| 2021-10-14 | 19,650.00 | 20,200.00 | 19,500.00 | 20,200.00 | 20,200.00 | 48,403 |
← NewerPage 21 of 21 · 1,228 trading days
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.