Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 29,450.00 | 29,700.00 | 28,450.00 | 28,500.00 | 28,500.00 | 180,844 |
| 2025-01-22 | 30,900.00 | 31,500.00 | 29,250.00 | 29,450.00 | 29,450.00 | 771,910 |
| 2025-01-21 | 27,550.00 | 31,500.00 | 27,050.00 | 28,700.00 | 28,700.00 | 1,544,925 |
| 2025-01-20 | 27,250.00 | 27,750.00 | 26,900.00 | 27,450.00 | 27,450.00 | 225,494 |
| 2025-01-17 | 26,350.00 | 27,250.00 | 25,750.00 | 26,800.00 | 26,800.00 | 195,620 |
| 2025-01-16 | 26,400.00 | 26,850.00 | 26,050.00 | 26,500.00 | 26,500.00 | 166,123 |
| 2025-01-15 | 27,150.00 | 27,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 197,961 |
| 2025-01-14 | 27,000.00 | 27,400.00 | 26,350.00 | 26,850.00 | 26,850.00 | 227,930 |
| 2025-01-13 | 27,050.00 | 28,050.00 | 26,800.00 | 27,100.00 | 27,100.00 | 210,482 |
| 2025-01-10 | 27,800.00 | 29,500.00 | 27,400.00 | 27,500.00 | 27,500.00 | 779,326 |
| 2025-01-09 | 24,550.00 | 28,550.00 | 23,750.00 | 27,350.00 | 27,350.00 | 1,458,335 |
| 2025-01-08 | 24,950.00 | 25,350.00 | 24,300.00 | 24,850.00 | 24,850.00 | 184,953 |
| 2025-01-07 | 26,450.00 | 26,600.00 | 24,950.00 | 24,950.00 | 24,950.00 | 306,912 |
| 2025-01-06 | 25,050.00 | 26,750.00 | 24,700.00 | 25,500.00 | 25,500.00 | 673,665 |
| 2025-01-03 | 25,500.00 | 25,600.00 | 24,000.00 | 24,500.00 | 24,500.00 | 394,321 |
| 2025-01-02 | 23,900.00 | 27,550.00 | 23,650.00 | 25,900.00 | 25,900.00 | 1,308,519 |
| 2024-12-30 | 20,650.00 | 22,200.00 | 20,400.00 | 21,900.00 | 21,900.00 | 134,631 |
| 2024-12-27 | 21,000.00 | 21,000.00 | 19,980.00 | 20,500.00 | 20,500.00 | 74,395 |
| 2024-12-26 | 20,950.00 | 21,300.00 | 20,600.00 | 20,850.00 | 20,850.00 | 79,617 |
| 2024-12-24 | 20,150.00 | 21,100.00 | 20,000.00 | 20,550.00 | 20,550.00 | 75,967 |
| 2024-12-23 | 19,750.00 | 20,200.00 | 19,630.00 | 20,050.00 | 20,050.00 | 31,985 |
| 2024-12-20 | 20,050.00 | 20,050.00 | 19,310.00 | 19,680.00 | 19,680.00 | 37,716 |
| 2024-12-19 | 19,980.00 | 20,300.00 | 19,860.00 | 20,050.00 | 20,050.00 | 23,382 |
| 2024-12-18 | 20,750.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,500.00 | 29,633 |
| 2024-12-17 | 20,500.00 | 20,700.00 | 20,200.00 | 20,550.00 | 20,550.00 | 26,057 |
| 2024-12-16 | 20,400.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 26,847 |
| 2024-12-13 | 20,250.00 | 20,350.00 | 19,610.00 | 20,250.00 | 20,250.00 | 31,372 |
| 2024-12-12 | 19,700.00 | 19,900.00 | 19,390.00 | 19,900.00 | 19,900.00 | 28,162 |
| 2024-12-11 | 19,200.00 | 19,840.00 | 19,200.00 | 19,490.00 | 19,490.00 | 33,402 |
| 2024-12-10 | 17,880.00 | 19,160.00 | 17,880.00 | 19,100.00 | 19,100.00 | 53,588 |
| 2024-12-09 | 19,400.00 | 19,780.00 | 18,010.00 | 18,010.00 | 18,010.00 | 91,152 |
| 2024-12-06 | 20,100.00 | 20,350.00 | 19,300.00 | 19,960.00 | 19,960.00 | 85,626 |
| 2024-12-05 | 20,550.00 | 20,700.00 | 20,150.00 | 20,300.00 | 20,300.00 | 33,903 |
| 2024-12-04 | 21,000.00 | 21,250.00 | 20,350.00 | 20,600.00 | 20,600.00 | 108,764 |
| 2024-12-03 | 21,400.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,600.00 | 31,506 |
| 2024-12-02 | 22,750.00 | 22,850.00 | 21,500.00 | 21,500.00 | 21,500.00 | 76,288 |
| 2024-11-29 | 23,000.00 | 23,450.00 | 22,400.00 | 22,550.00 | 22,550.00 | 73,060 |
| 2024-11-28 | 23,800.00 | 23,800.00 | 22,950.00 | 23,200.00 | 23,200.00 | 71,217 |
| 2024-11-27 | 23,050.00 | 23,700.00 | 22,650.00 | 23,550.00 | 23,550.00 | 143,842 |
| 2024-11-26 | 22,600.00 | 23,300.00 | 22,150.00 | 23,050.00 | 23,050.00 | 101,534 |
| 2024-11-25 | 22,250.00 | 23,150.00 | 22,000.00 | 22,650.00 | 22,650.00 | 94,280 |
| 2024-11-22 | 22,850.00 | 23,950.00 | 21,800.00 | 22,000.00 | 22,000.00 | 327,780 |
| 2024-11-21 | 21,550.00 | 22,050.00 | 21,200.00 | 21,400.00 | 21,400.00 | 56,895 |
| 2024-11-20 | 22,350.00 | 22,350.00 | 21,550.00 | 21,650.00 | 21,650.00 | 55,565 |
| 2024-11-19 | 20,750.00 | 23,800.00 | 20,600.00 | 22,100.00 | 22,100.00 | 531,773 |
| 2024-11-18 | 20,500.00 | 20,950.00 | 20,150.00 | 20,650.00 | 20,650.00 | 40,975 |
| 2024-11-15 | 19,490.00 | 20,650.00 | 19,440.00 | 20,450.00 | 20,450.00 | 91,906 |
| 2024-11-14 | 20,050.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 60,703 |
| 2024-11-13 | 19,950.00 | 22,550.00 | 19,200.00 | 20,000.00 | 20,000.00 | 294,045 |
| 2024-11-12 | 20,800.00 | 21,600.00 | 20,050.00 | 20,100.00 | 20,100.00 | 66,722 |
| 2024-11-11 | 21,600.00 | 21,950.00 | 20,800.00 | 21,100.00 | 21,100.00 | 42,907 |
| 2024-11-08 | 22,000.00 | 22,450.00 | 21,800.00 | 21,800.00 | 21,800.00 | 31,294 |
| 2024-11-07 | 21,250.00 | 22,400.00 | 21,150.00 | 22,350.00 | 22,350.00 | 55,447 |
| 2024-11-06 | 21,800.00 | 22,100.00 | 21,150.00 | 21,350.00 | 21,350.00 | 30,496 |
| 2024-11-05 | 21,550.00 | 22,050.00 | 21,450.00 | 21,800.00 | 21,800.00 | 18,367 |
| 2024-11-04 | 21,300.00 | 21,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | 17,250 |
| 2024-11-01 | 21,500.00 | 22,150.00 | 21,400.00 | 21,500.00 | 21,500.00 | 27,882 |
| 2024-10-31 | 21,050.00 | 22,200.00 | 20,700.00 | 21,900.00 | 21,900.00 | 73,026 |
| 2024-10-30 | 21,200.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 15,963 |
| 2024-10-29 | 21,400.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 25,696 |
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.