Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 83,200.00 | 94,200.00 | 82,700.00 | 90,900.00 | 90,900.00 | 990,370 |
| 2026-01-20 | 95,000.00 | 98,000.00 | 82,600.00 | 88,600.00 | 88,600.00 | 1,299,318 |
| 2026-01-19 | 83,400.00 | 89,000.00 | 81,700.00 | 86,900.00 | 86,900.00 | 1,018,601 |
| 2026-01-16 | 80,000.00 | 86,800.00 | 77,800.00 | 79,600.00 | 79,600.00 | 955,998 |
| 2026-01-15 | 73,600.00 | 80,500.00 | 72,700.00 | 78,500.00 | 78,500.00 | 513,883 |
| 2026-01-14 | 74,400.00 | 75,500.00 | 71,800.00 | 74,400.00 | 74,400.00 | 185,935 |
| 2026-01-13 | 72,300.00 | 73,000.00 | 71,000.00 | 72,800.00 | 72,800.00 | 146,894 |
| 2026-01-12 | 69,500.00 | 71,300.00 | 68,900.00 | 70,400.00 | 70,400.00 | 146,742 |
| 2026-01-09 | 72,700.00 | 73,200.00 | 70,200.00 | 70,500.00 | 70,500.00 | 141,604 |
| 2026-01-08 | 76,700.00 | 76,800.00 | 72,100.00 | 72,100.00 | 72,100.00 | 245,315 |
| 2026-01-07 | 77,500.00 | 78,400.00 | 75,900.00 | 76,700.00 | 76,700.00 | 188,345 |
| 2026-01-06 | 79,200.00 | 79,900.00 | 75,700.00 | 76,200.00 | 76,200.00 | 207,542 |
| 2026-01-05 | 80,300.00 | 80,400.00 | 76,700.00 | 78,000.00 | 78,000.00 | 221,193 |
| 2026-01-02 | 80,100.00 | 82,100.00 | 79,000.00 | 79,800.00 | 79,800.00 | 277,272 |
| 2025-12-30 | 84,400.00 | 87,700.00 | 79,600.00 | 80,100.00 | 80,100.00 | 839,695 |
| 2025-12-29 | 76,200.00 | 85,900.00 | 76,200.00 | 83,500.00 | 83,500.00 | 1,858,933 |
| 2025-12-26 | 80,500.00 | 80,600.00 | 75,700.00 | 76,200.00 | 76,200.00 | 356,261 |
| 2025-12-24 | 78,800.00 | 82,800.00 | 77,000.00 | 79,300.00 | 79,300.00 | 489,526 |
| 2025-12-23 | 77,500.00 | 82,800.00 | 75,800.00 | 78,700.00 | 78,700.00 | 777,676 |
| 2025-12-22 | 75,300.00 | 78,000.00 | 73,200.00 | 77,400.00 | 77,400.00 | 401,331 |
| 2025-12-19 | 73,000.00 | 74,400.00 | 70,200.00 | 73,700.00 | 73,700.00 | 243,897 |
| 2025-12-18 | 69,900.00 | 74,600.00 | 69,600.00 | 71,700.00 | 71,700.00 | 274,994 |
| 2025-12-17 | 76,300.00 | 77,000.00 | 71,600.00 | 72,300.00 | 72,300.00 | 303,655 |
| 2025-12-16 | 81,600.00 | 81,600.00 | 75,400.00 | 75,500.00 | 75,500.00 | 457,139 |
| 2025-12-15 | 79,900.00 | 85,000.00 | 78,200.00 | 81,800.00 | 81,800.00 | 877,582 |
| 2025-12-12 | 78,500.00 | 84,000.00 | 77,000.00 | 82,100.00 | 82,100.00 | 1,157,853 |
| 2025-12-11 | 77,600.00 | 80,900.00 | 76,700.00 | 77,800.00 | 77,800.00 | 596,605 |
| 2025-12-10 | 77,200.00 | 78,100.00 | 75,100.00 | 76,700.00 | 76,700.00 | 265,854 |
| 2025-12-09 | 76,800.00 | 77,600.00 | 75,600.00 | 77,200.00 | 77,200.00 | 303,108 |
| 2025-12-08 | 75,100.00 | 79,500.00 | 73,900.00 | 78,000.00 | 78,000.00 | 660,451 |
| 2025-12-05 | 81,000.00 | 81,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | 1,012,076 |
| 2025-12-04 | 81,200.00 | 84,000.00 | 79,200.00 | 80,400.00 | 80,400.00 | 1,926,062 |
| 2025-12-03 | 73,400.00 | 83,400.00 | 72,100.00 | 78,000.00 | 78,000.00 | 2,262,241 |
| 2025-12-02 | 71,500.00 | 73,700.00 | 69,400.00 | 72,400.00 | 72,400.00 | 546,344 |
| 2025-12-01 | 72,100.00 | 77,700.00 | 69,300.00 | 70,400.00 | 70,400.00 | 971,758 |
| 2025-11-28 | 68,000.00 | 74,200.00 | 66,500.00 | 71,000.00 | 71,000.00 | 1,229,134 |
| 2025-11-27 | 64,000.00 | 68,700.00 | 62,800.00 | 66,500.00 | 66,500.00 | 761,463 |
| 2025-11-26 | 63,000.00 | 64,200.00 | 61,300.00 | 64,000.00 | 64,000.00 | 269,346 |
| 2025-11-25 | 65,400.00 | 65,400.00 | 61,550.00 | 62,600.00 | 62,600.00 | 258,402 |
| 2025-11-24 | 64,100.00 | 64,800.00 | 61,200.00 | 64,100.00 | 64,100.00 | 391,761 |
| 2025-11-21 | 64,000.00 | 66,000.00 | 62,600.00 | 63,400.00 | 63,400.00 | 355,497 |
| 2025-11-20 | 68,900.00 | 70,100.00 | 66,700.00 | 67,000.00 | 67,000.00 | 338,435 |
| 2025-11-19 | 71,800.00 | 72,000.00 | 65,300.00 | 67,800.00 | 67,800.00 | 563,118 |
| 2025-11-18 | 72,300.00 | 73,700.00 | 67,900.00 | 68,800.00 | 68,800.00 | 463,765 |
| 2025-11-17 | 75,200.00 | 76,700.00 | 70,800.00 | 72,900.00 | 72,900.00 | 254,680 |
| 2025-11-14 | 75,800.00 | 76,000.00 | 73,700.00 | 74,100.00 | 74,100.00 | 194,955 |
| 2025-11-13 | 78,000.00 | 79,300.00 | 75,600.00 | 78,200.00 | 78,200.00 | 279,201 |
| 2025-11-12 | 79,100.00 | 80,100.00 | 77,100.00 | 78,300.00 | 78,300.00 | 210,129 |
| 2025-11-11 | 80,100.00 | 83,700.00 | 76,400.00 | 78,800.00 | 78,800.00 | 436,849 |
| 2025-11-10 | 77,800.00 | 79,200.00 | 72,000.00 | 77,900.00 | 77,900.00 | 436,975 |
| 2025-11-07 | 74,000.00 | 81,500.00 | 73,300.00 | 77,200.00 | 77,200.00 | 719,335 |
| 2025-11-06 | 90,700.00 | 92,400.00 | 79,200.00 | 80,200.00 | 80,200.00 | 744,450 |
| 2025-11-05 | 89,900.00 | 92,500.00 | 81,000.00 | 88,900.00 | 88,900.00 | 998,228 |
| 2025-11-04 | 101,000.00 | 101,000.00 | 94,000.00 | 95,700.00 | 95,700.00 | 934,698 |
| 2025-11-03 | 87,800.00 | 108,000.00 | 87,500.00 | 101,700.00 | 101,700.00 | 3,791,582 |
| 2025-10-31 | 89,100.00 | 90,800.00 | 84,800.00 | 86,900.00 | 86,900.00 | 927,484 |
| 2025-10-30 | 85,400.00 | 91,900.00 | 82,800.00 | 86,700.00 | 86,700.00 | 1,890,596 |
| 2025-10-29 | 84,600.00 | 88,300.00 | 83,900.00 | 85,400.00 | 85,400.00 | 1,206,394 |
| 2025-10-28 | 81,400.00 | 93,300.00 | 77,100.00 | 85,600.00 | 85,600.00 | 5,294,627 |
| 2025-10-27 | 80,300.00 | 81,700.00 | 77,900.00 | 79,800.00 | 79,800.00 | 1,497,475 |
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.