Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 65,700.00 | 65,700.00 | 64,000.00 | 64,900.00 | 64,900.00 | 35,696 |
| 2026-04-20 | 64,200.00 | 66,000.00 | 63,400.00 | 64,300.00 | 64,300.00 | 48,539 |
| 2026-04-17 | 65,300.00 | 65,300.00 | 63,500.00 | 64,600.00 | 64,600.00 | 43,427 |
| 2026-04-16 | 64,200.00 | 66,000.00 | 63,300.00 | 64,000.00 | 64,000.00 | 74,843 |
| 2026-04-15 | 63,300.00 | 63,600.00 | 61,700.00 | 63,400.00 | 63,400.00 | 66,121 |
| 2026-04-14 | 59,500.00 | 61,600.00 | 59,100.00 | 61,100.00 | 61,100.00 | 50,859 |
| 2026-04-13 | 58,500.00 | 58,500.00 | 57,400.00 | 58,000.00 | 58,000.00 | 28,870 |
| 2026-04-10 | 62,500.00 | 62,500.00 | 59,600.00 | 59,800.00 | 59,800.00 | 53,760 |
| 2026-04-09 | 59,000.00 | 62,800.00 | 57,100.00 | 61,600.00 | 61,600.00 | 189,260 |
| 2026-04-08 | 57,800.00 | 59,500.00 | 57,400.00 | 58,800.00 | 58,800.00 | 88,432 |
| 2026-04-07 | 57,100.00 | 58,200.00 | 54,800.00 | 55,500.00 | 55,500.00 | 43,184 |
| 2026-04-06 | 57,500.00 | 58,000.00 | 55,700.00 | 56,300.00 | 56,300.00 | 25,333 |
| 2026-04-03 | 58,800.00 | 59,300.00 | 56,100.00 | 57,700.00 | 57,700.00 | 30,263 |
| 2026-04-02 | 63,000.00 | 63,000.00 | 55,900.00 | 56,900.00 | 56,900.00 | 70,980 |
| 2026-04-01 | 57,500.00 | 60,500.00 | 57,500.00 | 59,900.00 | 59,900.00 | 47,314 |
| 2026-03-31 | 57,000.00 | 58,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | 42,709 |
| 2026-03-30 | 56,100.00 | 57,500.00 | 55,600.00 | 56,800.00 | 56,800.00 | 37,158 |
| 2026-03-27 | 57,500.00 | 59,800.00 | 55,700.00 | 59,700.00 | 59,700.00 | 38,647 |
| 2026-03-26 | 63,000.00 | 63,000.00 | 59,500.00 | 59,600.00 | 59,600.00 | 35,474 |
| 2026-03-25 | 62,900.00 | 63,300.00 | 62,000.00 | 62,100.00 | 62,100.00 | 43,726 |
| 2026-03-24 | 62,200.00 | 63,000.00 | 59,800.00 | 62,400.00 | 62,400.00 | 29,840 |
| 2026-03-23 | 61,900.00 | 63,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | 67,578 |
| 2026-03-20 | 66,400.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | 57,795 |
| 2026-03-19 | 66,500.00 | 67,200.00 | 65,300.00 | 65,700.00 | 65,700.00 | 39,898 |
| 2026-03-18 | 66,700.00 | 68,300.00 | 65,900.00 | 68,100.00 | 68,100.00 | 72,605 |
| 2026-03-17 | 65,800.00 | 67,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | 57,058 |
| 2026-03-16 | 65,000.00 | 65,500.00 | 62,900.00 | 64,500.00 | 64,500.00 | 64,618 |
| 2026-03-13 | 65,500.00 | 66,900.00 | 64,700.00 | 66,100.00 | 66,100.00 | 138,618 |
| 2026-03-12 | 69,300.00 | 70,500.00 | 67,500.00 | 68,400.00 | 68,400.00 | 54,586 |
| 2026-03-11 | 72,300.00 | 72,600.00 | 68,300.00 | 69,900.00 | 69,900.00 | 64,390 |
| 2026-03-10 | 68,300.00 | 70,900.00 | 67,400.00 | 69,700.00 | 69,700.00 | 80,746 |
| 2026-03-09 | 64,300.00 | 65,700.00 | 62,000.00 | 64,500.00 | 64,500.00 | 76,540 |
| 2026-03-06 | 67,000.00 | 70,800.00 | 65,500.00 | 69,500.00 | 69,500.00 | 77,086 |
| 2026-03-05 | 63,100.00 | 69,800.00 | 63,100.00 | 68,100.00 | 68,100.00 | 121,072 |
| 2026-03-04 | 64,100.00 | 67,500.00 | 57,800.00 | 58,900.00 | 58,900.00 | 212,085 |
| 2026-03-03 | 76,000.00 | 79,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | 168,333 |
| 2026-02-27 | 81,900.00 | 82,000.00 | 79,100.00 | 80,200.00 | 80,200.00 | 130,545 |
| 2026-02-26 | 80,500.00 | 83,600.00 | 79,200.00 | 80,400.00 | 80,400.00 | 208,781 |
| 2026-02-25 | 78,200.00 | 78,200.00 | 76,200.00 | 78,000.00 | 78,000.00 | 87,359 |
| 2026-02-24 | 74,800.00 | 77,100.00 | 74,700.00 | 76,900.00 | 76,900.00 | 81,181 |
| 2026-02-23 | 77,000.00 | 77,800.00 | 75,600.00 | 76,100.00 | 76,100.00 | 96,712 |
| 2026-02-20 | 79,900.00 | 79,900.00 | 76,800.00 | 77,000.00 | 77,000.00 | 90,269 |
| 2026-02-19 | 79,200.00 | 79,400.00 | 76,000.00 | 78,700.00 | 78,700.00 | 105,410 |
| 2026-02-13 | 79,800.00 | 80,100.00 | 77,500.00 | 78,000.00 | 78,000.00 | 98,450 |
| 2026-02-12 | 84,800.00 | 84,800.00 | 81,100.00 | 81,100.00 | 81,100.00 | 99,168 |
| 2026-02-11 | 80,200.00 | 84,500.00 | 78,100.00 | 82,800.00 | 82,800.00 | 198,623 |
| 2026-02-10 | 81,700.00 | 84,900.00 | 79,600.00 | 80,300.00 | 80,300.00 | 142,015 |
| 2026-02-09 | 77,100.00 | 80,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | 81,459 |
| 2026-02-06 | 77,500.00 | 77,700.00 | 72,900.00 | 75,100.00 | 75,100.00 | 148,591 |
| 2026-02-05 | 84,900.00 | 84,900.00 | 80,100.00 | 81,300.00 | 81,300.00 | 137,855 |
| 2026-02-04 | 87,100.00 | 87,400.00 | 84,900.00 | 86,200.00 | 86,200.00 | 103,242 |
| 2026-02-03 | 84,900.00 | 86,700.00 | 83,200.00 | 86,000.00 | 86,000.00 | 138,030 |
| 2026-02-02 | 85,400.00 | 90,700.00 | 81,500.00 | 82,100.00 | 82,100.00 | 255,482 |
| 2026-01-30 | 92,400.00 | 97,200.00 | 88,500.00 | 88,900.00 | 88,900.00 | 586,549 |
| 2026-01-29 | 89,700.00 | 92,100.00 | 85,600.00 | 90,400.00 | 90,400.00 | 451,160 |
| 2026-01-28 | 86,700.00 | 93,400.00 | 85,900.00 | 89,100.00 | 89,100.00 | 666,246 |
| 2026-01-27 | 85,300.00 | 88,400.00 | 84,100.00 | 85,100.00 | 85,100.00 | 248,432 |
| 2026-01-26 | 80,600.00 | 91,000.00 | 80,600.00 | 88,000.00 | 88,000.00 | 748,567 |
| 2026-01-23 | 83,500.00 | 86,800.00 | 81,700.00 | 82,200.00 | 82,200.00 | 338,442 |
| 2026-01-22 | 94,000.00 | 94,100.00 | 84,100.00 | 85,600.00 | 85,600.00 | 573,655 |
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.