Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27,600.00 | 27,900.00 | 27,050.00 | 27,200.00 | 27,200.00 | 37,899 |
| 2025-07-23 | 27,850.00 | 27,900.00 | 27,100.00 | 27,350.00 | 27,350.00 | 38,798 |
| 2025-07-22 | 28,300.00 | 28,300.00 | 27,550.00 | 27,700.00 | 27,700.00 | 43,206 |
| 2025-07-21 | 27,900.00 | 28,250.00 | 27,700.00 | 28,150.00 | 28,150.00 | 43,173 |
| 2025-07-18 | 28,050.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,750.00 | 66,608 |
| 2025-07-17 | 29,000.00 | 29,000.00 | 28,000.00 | 28,250.00 | 28,250.00 | 80,356 |
| 2025-07-16 | 28,400.00 | 28,950.00 | 28,150.00 | 28,650.00 | 28,650.00 | 140,540 |
| 2025-07-15 | 27,400.00 | 31,000.00 | 26,900.00 | 28,950.00 | 28,950.00 | 614,030 |
| 2025-07-14 | 27,500.00 | 27,700.00 | 26,950.00 | 27,250.00 | 27,250.00 | 48,651 |
| 2025-07-11 | 28,100.00 | 28,100.00 | 27,450.00 | 27,500.00 | 27,500.00 | 64,744 |
| 2025-07-10 | 28,300.00 | 28,350.00 | 27,850.00 | 28,000.00 | 28,000.00 | 56,455 |
| 2025-07-09 | 28,050.00 | 28,600.00 | 27,800.00 | 28,050.00 | 28,050.00 | 70,274 |
| 2025-07-08 | 28,550.00 | 28,600.00 | 27,600.00 | 27,900.00 | 27,900.00 | 48,035 |
| 2025-07-07 | 27,600.00 | 28,250.00 | 27,100.00 | 28,200.00 | 28,200.00 | 55,850 |
| 2025-07-04 | 28,550.00 | 28,800.00 | 27,600.00 | 27,600.00 | 27,600.00 | 73,758 |
| 2025-07-03 | 28,400.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 45,495 |
| 2025-07-02 | 28,900.00 | 29,050.00 | 28,050.00 | 28,200.00 | 28,200.00 | 69,703 |
| 2025-07-01 | 29,700.00 | 29,700.00 | 28,450.00 | 28,550.00 | 28,550.00 | 126,713 |
| 2025-06-30 | 30,150.00 | 30,450.00 | 29,000.00 | 29,200.00 | 29,200.00 | 217,708 |
| 2025-06-27 | 29,250.00 | 31,200.00 | 28,850.00 | 29,750.00 | 29,750.00 | 707,579 |
| 2025-06-26 | 30,400.00 | 30,900.00 | 28,300.00 | 29,100.00 | 29,100.00 | 394,516 |
| 2025-06-25 | 31,400.00 | 32,150.00 | 29,600.00 | 29,800.00 | 29,800.00 | 812,153 |
| 2025-06-24 | 32,650.00 | 32,650.00 | 30,800.00 | 31,300.00 | 31,300.00 | 1,560,513 |
| 2025-06-23 | 25,800.00 | 32,700.00 | 25,400.00 | 30,800.00 | 30,800.00 | 4,665,382 |
| 2025-06-20 | 25,600.00 | 26,800.00 | 25,500.00 | 26,100.00 | 26,100.00 | 282,822 |
| 2025-06-19 | 26,150.00 | 26,550.00 | 25,250.00 | 25,550.00 | 25,550.00 | 109,747 |
| 2025-06-18 | 25,600.00 | 26,000.00 | 25,350.00 | 26,000.00 | 26,000.00 | 109,041 |
| 2025-06-17 | 24,450.00 | 27,700.00 | 24,100.00 | 25,800.00 | 25,800.00 | 629,508 |
| 2025-06-16 | 24,100.00 | 24,350.00 | 23,550.00 | 24,300.00 | 24,300.00 | 76,063 |
| 2025-06-13 | 25,900.00 | 25,950.00 | 24,000.00 | 24,250.00 | 24,250.00 | 145,198 |
| 2025-06-12 | 25,750.00 | 25,900.00 | 25,300.00 | 25,550.00 | 25,550.00 | 68,803 |
| 2025-06-11 | 25,500.00 | 25,950.00 | 25,350.00 | 25,750.00 | 25,750.00 | 64,078 |
| 2025-06-10 | 25,800.00 | 26,000.00 | 25,100.00 | 25,300.00 | 25,300.00 | 100,937 |
| 2025-06-09 | 26,200.00 | 26,200.00 | 25,375.00 | 25,600.00 | 25,600.00 | 98,287 |
| 2025-06-05 | 26,350.00 | 26,550.00 | 25,750.00 | 26,250.00 | 26,250.00 | 92,257 |
| 2025-06-04 | 25,000.00 | 26,400.00 | 24,950.00 | 26,300.00 | 26,300.00 | 179,821 |
| 2025-06-02 | 24,600.00 | 25,000.00 | 24,200.00 | 24,800.00 | 24,800.00 | 54,533 |
| 2025-05-30 | 24,600.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 50,499 |
| 2025-05-29 | 24,950.00 | 25,150.00 | 24,600.00 | 24,650.00 | 24,650.00 | 53,537 |
| 2025-05-28 | 24,600.00 | 24,900.00 | 24,400.00 | 24,500.00 | 24,500.00 | 46,409 |
| 2025-05-27 | 24,750.00 | 24,900.00 | 24,300.00 | 24,500.00 | 24,500.00 | 35,405 |
| 2025-05-26 | 24,250.00 | 24,950.00 | 24,100.00 | 24,750.00 | 24,750.00 | 38,895 |
| 2025-05-23 | 24,550.00 | 24,950.00 | 24,450.00 | 24,550.00 | 24,550.00 | 44,531 |
| 2025-05-22 | 25,100.00 | 25,100.00 | 24,550.00 | 24,550.00 | 24,550.00 | 60,354 |
| 2025-05-21 | 25,400.00 | 25,900.00 | 25,150.00 | 25,250.00 | 25,250.00 | 69,756 |
| 2025-05-20 | 25,700.00 | 26,300.00 | 25,500.00 | 25,600.00 | 25,600.00 | 104,300 |
| 2025-05-19 | 26,450.00 | 26,450.00 | 25,100.00 | 25,300.00 | 25,300.00 | 135,249 |
| 2025-05-16 | 26,500.00 | 27,500.00 | 25,850.00 | 26,900.00 | 26,900.00 | 338,767 |
| 2025-05-15 | 27,000.00 | 27,300.00 | 25,500.00 | 26,200.00 | 26,200.00 | 243,022 |
| 2025-05-14 | 25,300.00 | 27,300.00 | 25,200.00 | 26,750.00 | 26,750.00 | 444,789 |
| 2025-05-13 | 24,950.00 | 25,700.00 | 24,850.00 | 24,950.00 | 24,950.00 | 154,887 |
| 2025-05-12 | 24,500.00 | 24,900.00 | 24,500.00 | 24,700.00 | 24,700.00 | 54,252 |
| 2025-05-09 | 25,300.00 | 25,300.00 | 24,300.00 | 24,450.00 | 24,450.00 | 42,315 |
| 2025-05-08 | 25,300.00 | 25,400.00 | 24,950.00 | 25,300.00 | 25,300.00 | 41,178 |
| 2025-05-07 | 24,200.00 | 25,450.00 | 24,100.00 | 25,300.00 | 25,300.00 | 81,210 |
| 2025-05-02 | 24,550.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | 27,842 |
| 2025-04-30 | 24,900.00 | 24,900.00 | 24,150.00 | 24,550.00 | 24,550.00 | 39,702 |
| 2025-04-29 | 24,700.00 | 25,050.00 | 24,550.00 | 24,900.00 | 24,900.00 | 39,380 |
| 2025-04-28 | 25,200.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,800.00 | 45,147 |
| 2025-04-25 | 24,500.00 | 25,300.00 | 24,500.00 | 25,200.00 | 25,200.00 | 74,469 |
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.