Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20,100.00 | 22,000.00 | 20,100.00 | 20,900.00 | 20,900.00 | 55,490 |
| 2024-10-25 | 20,850.00 | 20,900.00 | 20,150.00 | 20,250.00 | 20,250.00 | 22,705 |
| 2024-10-24 | 21,000.00 | 21,150.00 | 20,600.00 | 20,650.00 | 20,650.00 | 21,847 |
| 2024-10-23 | 21,100.00 | 21,350.00 | 20,600.00 | 21,200.00 | 21,200.00 | 23,921 |
| 2024-10-22 | 21,950.00 | 21,950.00 | 20,900.00 | 20,900.00 | 20,900.00 | 36,867 |
| 2024-10-21 | 21,450.00 | 22,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | 33,288 |
| 2024-10-18 | 22,000.00 | 22,000.00 | 21,300.00 | 21,450.00 | 21,450.00 | 23,106 |
| 2024-10-17 | 21,950.00 | 22,100.00 | 21,800.00 | 22,000.00 | 22,000.00 | 20,626 |
| 2024-10-16 | 22,600.00 | 22,650.00 | 21,850.00 | 21,950.00 | 21,950.00 | 49,200 |
| 2024-10-15 | 23,250.00 | 23,450.00 | 22,750.00 | 22,850.00 | 22,850.00 | 22,896 |
| 2024-10-14 | 22,900.00 | 23,500.00 | 22,900.00 | 23,100.00 | 23,100.00 | 37,539 |
| 2024-10-11 | 22,500.00 | 23,100.00 | 22,500.00 | 22,600.00 | 22,600.00 | 23,092 |
| 2024-10-10 | 23,050.00 | 23,150.00 | 22,350.00 | 22,450.00 | 22,450.00 | 22,985 |
| 2024-10-08 | 23,100.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | 13,265 |
| 2024-10-07 | 23,000.00 | 23,500.00 | 22,700.00 | 23,300.00 | 23,300.00 | 18,893 |
| 2024-10-04 | 22,500.00 | 22,950.00 | 22,350.00 | 22,700.00 | 22,700.00 | 15,023 |
| 2024-10-02 | 22,500.00 | 23,050.00 | 22,500.00 | 22,750.00 | 22,750.00 | 17,734 |
| 2024-09-30 | 23,650.00 | 23,850.00 | 23,000.00 | 23,000.00 | 23,000.00 | 29,085 |
| 2024-09-27 | 23,500.00 | 23,700.00 | 23,100.00 | 23,350.00 | 23,350.00 | 17,962 |
| 2024-09-26 | 22,800.00 | 23,550.00 | 22,800.00 | 23,450.00 | 23,450.00 | 28,567 |
| 2024-09-25 | 22,850.00 | 23,250.00 | 22,700.00 | 22,750.00 | 22,750.00 | 18,407 |
| 2024-09-24 | 22,800.00 | 22,850.00 | 22,500.00 | 22,800.00 | 22,800.00 | 17,880 |
| 2024-09-23 | 22,600.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,600.00 | 12,493 |
| 2024-09-20 | 22,800.00 | 23,150.00 | 22,450.00 | 22,600.00 | 22,600.00 | 33,487 |
| 2024-09-19 | 22,600.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | 24,143 |
| 2024-09-13 | 23,100.00 | 23,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 26,258 |
| 2024-09-12 | 22,300.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 31,585 |
| 2024-09-11 | 21,850.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | 13,568 |
| 2024-09-10 | 22,200.00 | 22,350.00 | 21,800.00 | 21,800.00 | 21,800.00 | 17,340 |
| 2024-09-09 | 20,950.00 | 22,450.00 | 20,800.00 | 22,200.00 | 22,200.00 | 26,585 |
| 2024-09-06 | 22,450.00 | 22,700.00 | 21,550.00 | 21,750.00 | 21,750.00 | 23,709 |
| 2024-09-05 | 23,100.00 | 23,400.00 | 22,150.00 | 22,550.00 | 22,550.00 | 25,300 |
| 2024-09-04 | 22,700.00 | 23,450.00 | 22,700.00 | 22,950.00 | 22,950.00 | 32,343 |
| 2024-09-03 | 24,500.00 | 24,500.00 | 23,750.00 | 23,900.00 | 23,900.00 | 22,588 |
| 2024-09-02 | 23,700.00 | 24,300.00 | 23,600.00 | 24,300.00 | 24,300.00 | 26,830 |
| 2024-08-30 | 23,900.00 | 24,050.00 | 23,350.00 | 23,800.00 | 23,800.00 | 16,789 |
| 2024-08-29 | 23,550.00 | 23,950.00 | 23,150.00 | 23,600.00 | 23,600.00 | 21,453 |
| 2024-08-28 | 24,100.00 | 25,000.00 | 23,650.00 | 23,700.00 | 23,700.00 | 47,512 |
| 2024-08-27 | 23,900.00 | 24,500.00 | 23,700.00 | 24,300.00 | 24,300.00 | 18,904 |
| 2024-08-26 | 24,500.00 | 24,950.00 | 23,950.00 | 24,100.00 | 24,100.00 | 32,734 |
| 2024-08-23 | 23,900.00 | 24,400.00 | 23,800.00 | 24,350.00 | 24,350.00 | 18,546 |
| 2024-08-22 | 24,650.00 | 25,100.00 | 24,200.00 | 24,400.00 | 24,400.00 | 24,608 |
| 2024-08-21 | 24,450.00 | 25,400.00 | 23,850.00 | 24,900.00 | 24,900.00 | 56,136 |
| 2024-08-20 | 23,600.00 | 24,550.00 | 23,600.00 | 24,450.00 | 24,450.00 | 54,934 |
| 2024-08-19 | 23,700.00 | 23,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | 16,076 |
| 2024-08-16 | 23,800.00 | 23,900.00 | 23,300.00 | 23,550.00 | 23,550.00 | 26,782 |
| 2024-08-14 | 23,150.00 | 23,600.00 | 23,050.00 | 23,400.00 | 23,400.00 | 27,893 |
| 2024-08-13 | 23,050.00 | 23,500.00 | 22,600.00 | 22,900.00 | 22,900.00 | 34,101 |
| 2024-08-12 | 22,300.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 32,034 |
| 2024-08-09 | 22,550.00 | 22,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | 26,210 |
| 2024-08-08 | 22,050.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,850.00 | 23,206 |
| 2024-08-07 | 21,550.00 | 22,700.00 | 21,450.00 | 22,500.00 | 22,500.00 | 47,837 |
| 2024-08-06 | 20,000.00 | 22,150.00 | 20,000.00 | 21,850.00 | 21,850.00 | 94,306 |
| 2024-08-05 | 23,700.00 | 23,700.00 | 19,800.00 | 20,200.00 | 20,200.00 | 214,139 |
| 2024-08-02 | 25,200.00 | 25,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 52,730 |
| 2024-08-01 | 25,100.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | 28,323 |
| 2024-07-31 | 24,800.00 | 25,150.00 | 24,150.00 | 25,050.00 | 25,050.00 | 43,680 |
| 2024-07-30 | 25,350.00 | 25,550.00 | 24,850.00 | 24,950.00 | 24,950.00 | 37,864 |
| 2024-07-29 | 25,300.00 | 25,800.00 | 25,100.00 | 25,550.00 | 25,550.00 | 27,948 |
| 2024-07-26 | 25,250.00 | 25,900.00 | 25,250.00 | 25,350.00 | 25,350.00 | 35,348 |
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.