Robostar Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 64,300.00 | 65,300.00 | 61,300.00 | 61,800.00 | 61,800.00 | 67,187 |
| 2026-10-19 | 58,900.00 | 63,500.00 | 58,900.00 | 63,200.00 | 63,200.00 | 43,225 |
| 2026-10-16 | 60,000.00 | 62,900.00 | 59,500.00 | 61,100.00 | 61,100.00 | 39,594 |
| 2026-10-15 | 61,400.00 | 63,000.00 | 58,000.00 | 59,500.00 | 59,500.00 | 67,320 |
| 2026-10-14 | 65,300.00 | 67,600.00 | 64,700.00 | 65,100.00 | 65,100.00 | 46,028 |
| 2026-10-13 | 65,200.00 | 67,400.00 | 61,600.00 | 64,700.00 | 64,700.00 | 72,735 |
| 2026-10-12 | 74,700.00 | 75,100.00 | 67,500.00 | 67,500.00 | 67,500.00 | 89,961 |
| 2026-10-08 | 78,600.00 | 78,700.00 | 75,100.00 | 75,100.00 | 75,100.00 | 100,239 |
| 2026-10-07 | 81,300.00 | 82,500.00 | 78,200.00 | 78,300.00 | 78,300.00 | 55,960 |
| 2026-10-06 | 79,700.00 | 82,800.00 | 79,500.00 | 81,700.00 | 81,700.00 | 117,399 |
| 2026-10-02 | 78,200.00 | 80,200.00 | 77,600.00 | 79,300.00 | 79,300.00 | 92,735 |
| 2026-10-01 | 75,400.00 | 78,500.00 | 74,400.00 | 78,300.00 | 78,300.00 | 71,077 |
| 2026-09-30 | 75,700.00 | 77,000.00 | 75,100.00 | 75,300.00 | 75,300.00 | 40,898 |
| 2026-09-29 | 77,900.00 | 77,900.00 | 74,700.00 | 76,000.00 | 76,000.00 | 57,490 |
| 2026-09-28 | 78,500.00 | 79,700.00 | 76,200.00 | 76,200.00 | 76,200.00 | 64,183 |
| 2026-09-23 | 80,600.00 | 81,350.00 | 78,100.00 | 79,000.00 | 79,000.00 | 75,165 |
| 2026-09-22 | 79,300.00 | 81,500.00 | 78,500.00 | 79,000.00 | 79,000.00 | 120,607 |
| 2026-09-21 | 78,400.00 | 79,700.00 | 77,200.00 | 77,400.00 | 77,400.00 | 91,523 |
| 2026-09-18 | 79,800.00 | 80,300.00 | 78,400.00 | 78,800.00 | 78,800.00 | 68,982 |
| 2026-09-17 | 77,200.00 | 79,200.00 | 76,300.00 | 78,700.00 | 78,700.00 | 66,313 |
| 2026-09-16 | 78,700.00 | 78,700.00 | 76,000.00 | 76,800.00 | 76,800.00 | 63,327 |
| 2026-09-15 | 75,900.00 | 82,000.00 | 75,800.00 | 79,200.00 | 79,200.00 | 197,114 |
| 2026-09-14 | 75,600.00 | 77,500.00 | 74,000.00 | 75,700.00 | 75,700.00 | 56,493 |
| 2026-09-11 | 76,500.00 | 78,000.00 | 76,500.00 | 78,000.00 | 78,000.00 | 54,589 |
| 2026-09-10 | 80,500.00 | 81,800.00 | 77,400.00 | 79,500.00 | 79,500.00 | 161,547 |
| 2026-09-09 | 75,000.00 | 78,900.00 | 74,700.00 | 78,100.00 | 78,100.00 | 103,950 |
| 2026-09-08 | 77,500.00 | 77,700.00 | 74,900.00 | 74,900.00 | 74,900.00 | 113,735 |
| 2026-09-07 | 82,700.00 | 83,700.00 | 77,300.00 | 77,400.00 | 77,400.00 | 317,108 |
| 2026-09-04 | 72,900.00 | 80,150.00 | 72,900.00 | 76,400.00 | 76,400.00 | 393,971 |
| 2026-09-03 | 72,900.00 | 74,000.00 | 69,500.00 | 70,100.00 | 70,100.00 | 64,340 |
| 2026-09-02 | 73,100.00 | 74,500.00 | 71,900.00 | 72,300.00 | 72,300.00 | 52,088 |
| 2026-09-01 | 79,600.00 | 80,200.00 | 75,700.00 | 75,900.00 | 75,900.00 | 64,125 |
| 2026-08-31 | 76,500.00 | 78,900.00 | 74,400.00 | 78,200.00 | 78,200.00 | 63,694 |
| 2026-08-28 | 79,900.00 | 80,100.00 | 77,800.00 | 77,900.00 | 77,900.00 | 37,927 |
| 2026-08-27 | 78,800.00 | 80,400.00 | 77,700.00 | 79,900.00 | 79,900.00 | 67,368 |
| 2026-08-26 | 79,900.00 | 80,400.00 | 78,100.00 | 78,600.00 | 78,600.00 | 48,401 |
| 2026-08-25 | 79,900.00 | 80,400.00 | 75,700.00 | 79,700.00 | 79,700.00 | 83,919 |
| 2026-08-24 | 78,300.00 | 80,000.00 | 77,000.00 | 78,000.00 | 78,000.00 | 49,388 |
| 2026-08-21 | 78,500.00 | 79,200.00 | 76,000.00 | 78,200.00 | 78,200.00 | 84,925 |
| 2026-08-20 | 83,800.00 | 83,800.00 | 80,600.00 | 81,300.00 | 81,300.00 | 94,544 |
| 2026-08-19 | 79,300.00 | 85,000.00 | 78,600.00 | 82,700.00 | 82,700.00 | 150,776 |
| 2026-08-18 | 91,500.00 | 91,900.00 | 81,400.00 | 82,100.00 | 82,100.00 | 265,182 |
| 2026-08-14 | 87,500.00 | 92,600.00 | 84,300.00 | 85,900.00 | 85,900.00 | 322,815 |
| 2026-08-13 | 86,400.00 | 88,100.00 | 84,100.00 | 86,000.00 | 86,000.00 | 229,227 |
| 2026-08-12 | 81,500.00 | 91,400.00 | 79,800.00 | 84,800.00 | 84,800.00 | 507,640 |
| 2026-08-11 | 86,500.00 | 86,900.00 | 81,300.00 | 82,400.00 | 82,400.00 | 217,628 |
| 2026-08-10 | 82,500.00 | 86,000.00 | 80,600.00 | 85,500.00 | 85,500.00 | 271,259 |
| 2026-08-07 | 85,300.00 | 87,600.00 | 78,000.00 | 87,100.00 | 87,100.00 | 342,416 |
| 2026-08-06 | 86,700.00 | 88,000.00 | 79,600.00 | 80,300.00 | 80,300.00 | 483,578 |
| 2026-08-05 | 71,700.00 | 78,700.00 | 65,600.00 | 76,800.00 | 76,800.00 | 237,817 |
| 2026-08-04 | 65,700.00 | 71,000.00 | 65,100.00 | 69,800.00 | 69,800.00 | 190,371 |
| 2026-08-03 | 62,500.00 | 69,900.00 | 60,300.00 | 65,300.00 | 65,300.00 | 302,856 |
| 2026-07-31 | 54,700.00 | 62,400.00 | 54,200.00 | 61,400.00 | 61,400.00 | 207,473 |
| 2026-07-30 | 54,800.00 | 57,100.00 | 51,000.00 | 51,400.00 | 51,400.00 | 153,752 |
| 2026-07-29 | 60,700.00 | 62,700.00 | 50,100.00 | 55,000.00 | 55,000.00 | 233,319 |
| 2026-07-28 | 61,400.00 | 63,600.00 | 56,700.00 | 57,200.00 | 57,200.00 | 91,913 |
| 2026-07-27 | 63,300.00 | 66,600.00 | 62,100.00 | 63,700.00 | 63,700.00 | 108,091 |
| 2026-07-24 | 65,800.00 | 66,600.00 | 60,500.00 | 60,600.00 | 60,600.00 | 80,052 |
| 2026-07-23 | 69,200.00 | 69,500.00 | 63,900.00 | 67,400.00 | 67,400.00 | 188,622 |
| 2026-07-22 | 69,400.00 | 72,300.00 | 66,200.00 | 66,200.00 | 66,200.00 | 435,109 |
Page 1 of 5 · 245 trading daysOlder →
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.