Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24,600.00 | 24,850.00 | 24,250.00 | 24,450.00 | 24,450.00 | 60,639 |
| 2025-04-23 | 24,400.00 | 24,650.00 | 23,900.00 | 24,600.00 | 24,600.00 | 78,411 |
| 2025-04-22 | 23,650.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,900.00 | 39,442 |
| 2025-04-21 | 23,700.00 | 24,050.00 | 23,600.00 | 23,750.00 | 23,750.00 | 27,706 |
| 2025-04-18 | 24,150.00 | 24,150.00 | 23,600.00 | 23,950.00 | 23,950.00 | 27,839 |
| 2025-04-17 | 23,600.00 | 24,250.00 | 23,600.00 | 24,100.00 | 24,100.00 | 35,185 |
| 2025-04-16 | 24,750.00 | 24,750.00 | 23,550.00 | 23,600.00 | 23,600.00 | 72,333 |
| 2025-04-15 | 23,800.00 | 25,150.00 | 23,550.00 | 24,450.00 | 24,450.00 | 156,778 |
| 2025-04-14 | 23,450.00 | 24,150.00 | 23,100.00 | 23,600.00 | 23,600.00 | 86,597 |
| 2025-04-11 | 21,700.00 | 23,100.00 | 21,550.00 | 23,100.00 | 23,100.00 | 53,924 |
| 2025-04-10 | 21,500.00 | 21,900.00 | 21,000.00 | 21,850.00 | 21,850.00 | 58,536 |
| 2025-04-09 | 19,990.00 | 21,200.00 | 19,990.00 | 20,200.00 | 20,200.00 | 47,186 |
| 2025-04-08 | 20,950.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | 47,215 |
| 2025-04-07 | 21,250.00 | 21,250.00 | 20,450.00 | 20,600.00 | 20,600.00 | 72,619 |
| 2025-04-04 | 22,200.00 | 22,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | 69,818 |
| 2025-04-03 | 21,750.00 | 22,750.00 | 21,600.00 | 22,100.00 | 22,100.00 | 42,848 |
| 2025-04-02 | 22,600.00 | 22,850.00 | 22,150.00 | 22,200.00 | 22,200.00 | 42,108 |
| 2025-04-01 | 22,200.00 | 22,700.00 | 22,050.00 | 22,100.00 | 22,100.00 | 29,228 |
| 2025-03-31 | 22,000.00 | 22,800.00 | 21,950.00 | 22,000.00 | 22,000.00 | 42,730 |
| 2025-03-28 | 23,000.00 | 23,400.00 | 22,350.00 | 22,400.00 | 22,400.00 | 49,096 |
| 2025-03-27 | 23,650.00 | 23,750.00 | 23,050.00 | 23,050.00 | 23,050.00 | 36,474 |
| 2025-03-26 | 23,600.00 | 23,850.00 | 23,300.00 | 23,750.00 | 23,750.00 | 39,932 |
| 2025-03-25 | 24,000.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 44,703 |
| 2025-03-24 | 23,900.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,950.00 | 42,189 |
| 2025-03-21 | 24,500.00 | 24,900.00 | 23,950.00 | 24,050.00 | 24,050.00 | 58,689 |
| 2025-03-20 | 25,350.00 | 25,475.00 | 24,600.00 | 24,650.00 | 24,650.00 | 35,872 |
| 2025-03-19 | 25,800.00 | 25,850.00 | 25,000.00 | 25,300.00 | 25,300.00 | 57,994 |
| 2025-03-18 | 26,200.00 | 26,200.00 | 25,650.00 | 25,850.00 | 25,850.00 | 56,014 |
| 2025-03-17 | 25,600.00 | 26,400.00 | 25,000.00 | 26,050.00 | 26,050.00 | 121,866 |
| 2025-03-14 | 24,500.00 | 25,800.00 | 24,500.00 | 25,250.00 | 25,250.00 | 81,264 |
| 2025-03-13 | 25,600.00 | 25,600.00 | 24,450.00 | 24,450.00 | 24,450.00 | 60,098 |
| 2025-03-12 | 24,900.00 | 25,400.00 | 24,650.00 | 25,250.00 | 25,250.00 | 89,495 |
| 2025-03-11 | 23,650.00 | 25,000.00 | 23,400.00 | 24,700.00 | 24,700.00 | 106,528 |
| 2025-03-10 | 24,500.00 | 25,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | 74,200 |
| 2025-03-07 | 24,550.00 | 24,950.00 | 24,100.00 | 24,300.00 | 24,300.00 | 55,192 |
| 2025-03-06 | 25,250.00 | 25,350.00 | 24,450.00 | 24,750.00 | 24,750.00 | 55,781 |
| 2025-03-05 | 24,800.00 | 25,650.00 | 24,800.00 | 25,200.00 | 25,200.00 | 52,709 |
| 2025-03-04 | 24,500.00 | 25,450.00 | 24,000.00 | 24,800.00 | 24,800.00 | 58,795 |
| 2025-02-28 | 25,750.00 | 25,750.00 | 24,850.00 | 24,900.00 | 24,900.00 | 94,422 |
| 2025-02-27 | 26,900.00 | 27,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 62,168 |
| 2025-02-26 | 26,500.00 | 26,950.00 | 26,250.00 | 26,550.00 | 26,550.00 | 59,847 |
| 2025-02-25 | 26,350.00 | 28,300.00 | 26,000.00 | 26,600.00 | 26,600.00 | 262,393 |
| 2025-02-24 | 27,000.00 | 27,000.00 | 26,300.00 | 26,650.00 | 26,650.00 | 71,382 |
| 2025-02-21 | 27,150.00 | 27,750.00 | 27,150.00 | 27,250.00 | 27,250.00 | 102,253 |
| 2025-02-20 | 28,500.00 | 28,550.00 | 27,200.00 | 27,200.00 | 27,200.00 | 151,937 |
| 2025-02-19 | 29,100.00 | 29,150.00 | 28,250.00 | 28,600.00 | 28,600.00 | 171,845 |
| 2025-02-18 | 27,700.00 | 29,350.00 | 27,450.00 | 29,150.00 | 29,150.00 | 460,383 |
| 2025-02-17 | 27,400.00 | 27,550.00 | 26,800.00 | 27,500.00 | 27,500.00 | 108,834 |
| 2025-02-14 | 27,700.00 | 28,050.00 | 27,150.00 | 27,350.00 | 27,350.00 | 153,431 |
| 2025-02-13 | 27,200.00 | 27,850.00 | 27,200.00 | 27,600.00 | 27,600.00 | 112,331 |
| 2025-02-12 | 28,950.00 | 28,950.00 | 27,250.00 | 27,500.00 | 27,500.00 | 242,719 |
| 2025-02-11 | 29,200.00 | 29,450.00 | 28,350.00 | 29,000.00 | 29,000.00 | 190,147 |
| 2025-02-10 | 28,850.00 | 31,350.00 | 28,750.00 | 29,200.00 | 29,200.00 | 730,584 |
| 2025-02-07 | 28,600.00 | 28,950.00 | 28,050.00 | 28,550.00 | 28,550.00 | 200,338 |
| 2025-02-06 | 29,450.00 | 29,850.00 | 28,150.00 | 28,700.00 | 28,700.00 | 278,026 |
| 2025-02-05 | 29,200.00 | 30,250.00 | 29,200.00 | 29,700.00 | 29,700.00 | 267,332 |
| 2025-02-04 | 28,750.00 | 30,100.00 | 28,650.00 | 29,050.00 | 29,050.00 | 267,892 |
| 2025-02-03 | 29,400.00 | 30,150.00 | 28,300.00 | 28,700.00 | 28,700.00 | 302,993 |
| 2025-01-31 | 29,350.00 | 30,600.00 | 29,250.00 | 30,350.00 | 30,350.00 | 526,075 |
| 2025-01-24 | 28,200.00 | 30,600.00 | 28,200.00 | 29,650.00 | 29,650.00 | 658,058 |
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.