Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 68,700.00 | 84,600.00 | 68,100.00 | 79,800.00 | 79,800.00 | 8,433,171 |
| 2025-10-23 | 67,200.00 | 70,700.00 | 66,000.00 | 67,600.00 | 67,600.00 | 984,669 |
| 2025-10-22 | 67,300.00 | 70,900.00 | 64,100.00 | 68,100.00 | 68,100.00 | 1,437,665 |
| 2025-10-21 | 71,000.00 | 71,100.00 | 66,800.00 | 66,900.00 | 66,900.00 | 1,149,708 |
| 2025-10-20 | 64,800.00 | 74,000.00 | 64,700.00 | 70,300.00 | 70,300.00 | 3,486,478 |
| 2025-10-17 | 67,400.00 | 70,800.00 | 63,700.00 | 64,400.00 | 64,400.00 | 1,561,525 |
| 2025-10-16 | 67,400.00 | 76,900.00 | 62,500.00 | 70,100.00 | 70,100.00 | 6,159,733 |
| 2025-10-15 | 65,800.00 | 68,300.00 | 61,400.00 | 65,700.00 | 65,700.00 | 6,039,824 |
| 2025-10-14 | 48,900.00 | 62,900.00 | 47,800.00 | 62,900.00 | 62,900.00 | 10,042,160 |
| 2025-10-13 | 45,850.00 | 49,900.00 | 45,650.00 | 48,450.00 | 48,450.00 | 1,743,297 |
| 2025-10-10 | 42,750.00 | 48,725.00 | 42,050.00 | 46,850.00 | 46,850.00 | 2,974,387 |
| 2025-10-02 | 44,950.00 | 44,950.00 | 42,100.00 | 42,750.00 | 42,750.00 | 644,532 |
| 2025-10-01 | 44,500.00 | 45,800.00 | 43,400.00 | 44,950.00 | 44,950.00 | 689,549 |
| 2025-09-30 | 46,050.00 | 47,500.00 | 43,150.00 | 44,500.00 | 44,500.00 | 1,113,774 |
| 2025-09-29 | 45,800.00 | 47,550.00 | 45,100.00 | 45,650.00 | 45,650.00 | 741,523 |
| 2025-09-26 | 47,500.00 | 49,900.00 | 44,850.00 | 45,650.00 | 45,650.00 | 1,617,208 |
| 2025-09-25 | 50,700.00 | 51,200.00 | 47,750.00 | 47,800.00 | 47,800.00 | 1,953,922 |
| 2025-09-24 | 50,800.00 | 51,800.00 | 48,550.00 | 51,200.00 | 51,200.00 | 614,386 |
| 2025-09-23 | 49,950.00 | 50,700.00 | 49,200.00 | 50,700.00 | 50,700.00 | 516,142 |
| 2025-09-22 | 48,300.00 | 50,200.00 | 48,050.00 | 49,200.00 | 49,200.00 | 757,353 |
| 2025-09-19 | 42,850.00 | 54,700.00 | 41,600.00 | 48,300.00 | 48,300.00 | 6,361,546 |
| 2025-09-18 | 38,050.00 | 44,200.00 | 37,800.00 | 44,000.00 | 44,000.00 | 4,758,092 |
| 2025-09-17 | 35,150.00 | 35,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | 248,152 |
| 2025-09-16 | 35,900.00 | 36,050.00 | 34,100.00 | 35,000.00 | 35,000.00 | 460,844 |
| 2025-09-15 | 37,750.00 | 39,300.00 | 35,300.00 | 36,250.00 | 36,250.00 | 2,139,513 |
| 2025-09-12 | 30,600.00 | 32,100.00 | 30,250.00 | 31,500.00 | 31,500.00 | 413,945 |
| 2025-09-11 | 29,850.00 | 30,650.00 | 29,500.00 | 30,050.00 | 30,050.00 | 167,134 |
| 2025-09-10 | 29,600.00 | 30,250.00 | 29,300.00 | 29,800.00 | 29,800.00 | 173,208 |
| 2025-09-09 | 29,200.00 | 29,250.00 | 28,800.00 | 29,200.00 | 29,200.00 | 56,858 |
| 2025-09-08 | 29,800.00 | 29,850.00 | 29,000.00 | 29,250.00 | 29,250.00 | 109,940 |
| 2025-09-05 | 29,600.00 | 29,600.00 | 28,800.00 | 28,950.00 | 28,950.00 | 102,011 |
| 2025-09-04 | 29,100.00 | 29,700.00 | 28,750.00 | 29,250.00 | 29,250.00 | 82,497 |
| 2025-09-03 | 29,450.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,250.00 | 110,148 |
| 2025-09-02 | 28,950.00 | 29,950.00 | 28,450.00 | 29,650.00 | 29,650.00 | 280,626 |
| 2025-09-01 | 28,350.00 | 28,600.00 | 27,800.00 | 28,250.00 | 28,250.00 | 121,847 |
| 2025-08-29 | 27,650.00 | 28,150.00 | 27,350.00 | 27,450.00 | 27,450.00 | 44,941 |
| 2025-08-28 | 29,150.00 | 29,350.00 | 27,600.00 | 27,950.00 | 27,950.00 | 146,954 |
| 2025-08-27 | 28,350.00 | 28,350.00 | 27,350.00 | 27,800.00 | 27,800.00 | 63,342 |
| 2025-08-26 | 27,650.00 | 28,500.00 | 27,400.00 | 28,000.00 | 28,000.00 | 157,220 |
| 2025-08-25 | 26,600.00 | 28,100.00 | 26,450.00 | 27,850.00 | 27,850.00 | 215,602 |
| 2025-08-22 | 25,300.00 | 26,500.00 | 25,250.00 | 25,950.00 | 25,950.00 | 55,121 |
| 2025-08-21 | 25,500.00 | 25,700.00 | 25,250.00 | 25,250.00 | 25,250.00 | 21,360 |
| 2025-08-20 | 25,500.00 | 25,850.00 | 24,950.00 | 25,350.00 | 25,350.00 | 46,762 |
| 2025-08-19 | 26,500.00 | 26,650.00 | 25,850.00 | 26,100.00 | 26,100.00 | 21,307 |
| 2025-08-18 | 27,300.00 | 27,350.00 | 26,350.00 | 26,500.00 | 26,500.00 | 26,999 |
| 2025-08-14 | 27,300.00 | 27,600.00 | 27,050.00 | 27,200.00 | 27,200.00 | 19,745 |
| 2025-08-13 | 27,500.00 | 27,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | 22,320 |
| 2025-08-12 | 27,700.00 | 28,250.00 | 27,100.00 | 27,200.00 | 27,200.00 | 77,231 |
| 2025-08-11 | 27,800.00 | 27,850.00 | 27,150.00 | 27,450.00 | 27,450.00 | 26,424 |
| 2025-08-08 | 27,500.00 | 27,800.00 | 27,250.00 | 27,400.00 | 27,400.00 | 42,223 |
| 2025-08-07 | 27,500.00 | 27,700.00 | 27,100.00 | 27,400.00 | 27,400.00 | 40,272 |
| 2025-08-06 | 26,550.00 | 27,200.00 | 26,500.00 | 27,150.00 | 27,150.00 | 19,789 |
| 2025-08-05 | 26,450.00 | 27,150.00 | 26,350.00 | 26,900.00 | 26,900.00 | 32,703 |
| 2025-08-04 | 25,800.00 | 26,250.00 | 25,400.00 | 26,100.00 | 26,100.00 | 21,542 |
| 2025-08-01 | 26,550.00 | 26,600.00 | 25,500.00 | 25,800.00 | 25,800.00 | 56,758 |
| 2025-07-31 | 27,250.00 | 27,250.00 | 26,650.00 | 26,800.00 | 26,800.00 | 30,648 |
| 2025-07-30 | 27,000.00 | 27,700.00 | 27,000.00 | 27,050.00 | 27,050.00 | 39,937 |
| 2025-07-29 | 27,350.00 | 27,600.00 | 26,900.00 | 27,050.00 | 27,050.00 | 29,636 |
| 2025-07-28 | 27,150.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 42,868 |
| 2025-07-25 | 27,200.00 | 27,450.00 | 27,000.00 | 27,100.00 | 27,100.00 | 23,943 |
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.