Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,070.00 | 7,685.00 | 6,900.00 | 6,900.00 | 6,900.00 | 10,216,176 |
| 2026-07-21 | 6,040.00 | 6,930.00 | 5,820.00 | 6,290.00 | 6,290.00 | 3,713,042 |
| 2026-07-20 | 6,160.00 | 6,320.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1,003,997 |
| 2026-07-16 | 6,800.00 | 6,800.00 | 6,350.00 | 6,390.00 | 6,390.00 | 1,040,501 |
| 2026-07-15 | 6,650.00 | 6,990.00 | 6,650.00 | 6,920.00 | 6,920.00 | 1,266,078 |
| 2026-07-14 | 6,610.00 | 6,740.00 | 6,215.00 | 6,580.00 | 6,580.00 | 1,113,999 |
| 2026-07-13 | 7,350.00 | 7,570.00 | 6,650.00 | 6,670.00 | 6,670.00 | 1,700,808 |
| 2026-07-10 | 6,960.00 | 7,490.00 | 6,870.00 | 7,320.00 | 7,320.00 | 1,749,910 |
| 2026-07-09 | 6,520.00 | 7,070.00 | 6,520.00 | 6,710.00 | 6,710.00 | 1,669,479 |
| 2026-07-08 | 6,950.00 | 6,950.00 | 6,440.00 | 6,520.00 | 6,520.00 | 1,684,449 |
| 2026-07-07 | 7,180.00 | 7,420.00 | 6,850.00 | 7,080.00 | 7,080.00 | 1,388,575 |
| 2026-07-06 | 7,450.00 | 7,490.00 | 6,970.00 | 7,280.00 | 7,280.00 | 1,277,874 |
| 2026-07-03 | 7,330.00 | 7,470.00 | 6,900.00 | 7,390.00 | 7,390.00 | 1,656,745 |
| 2026-07-02 | 7,800.00 | 7,800.00 | 7,280.00 | 7,330.00 | 7,330.00 | 1,670,608 |
| 2026-07-01 | 8,260.00 | 8,440.00 | 7,940.00 | 8,080.00 | 8,080.00 | 1,807,299 |
| 2026-06-30 | 8,560.00 | 8,700.00 | 7,880.00 | 8,240.00 | 8,240.00 | 1,653,236 |
| 2026-06-29 | 7,430.00 | 8,380.00 | 7,430.00 | 8,340.00 | 8,340.00 | 2,642,088 |
| 2026-06-26 | 7,960.00 | 7,960.00 | 7,140.00 | 7,420.00 | 7,420.00 | 3,332,586 |
| 2026-06-25 | 8,730.00 | 9,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | 3,306,697 |
| 2026-06-24 | 8,800.00 | 9,090.00 | 8,500.00 | 8,670.00 | 8,670.00 | 2,353,096 |
| 2026-06-23 | 9,580.00 | 9,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,086,917 |
| 2026-06-22 | 10,120.00 | 10,180.00 | 9,300.00 | 9,580.00 | 9,580.00 | 2,648,014 |
| 2026-06-19 | 10,450.00 | 10,450.00 | 9,900.00 | 10,120.00 | 10,120.00 | 2,745,658 |
| 2026-06-18 | 11,080.00 | 11,150.00 | 10,410.00 | 10,470.00 | 10,470.00 | 2,172,013 |
| 2026-06-17 | 10,990.00 | 11,060.00 | 10,760.00 | 10,970.00 | 10,970.00 | 1,572,686 |
| 2026-06-16 | 11,270.00 | 11,440.00 | 10,910.00 | 11,000.00 | 11,000.00 | 2,776,945 |
| 2026-06-15 | 11,910.00 | 12,100.00 | 11,000.00 | 11,250.00 | 11,250.00 | 4,911,168 |
| 2026-06-12 | 11,610.00 | 12,430.00 | 11,310.00 | 11,730.00 | 11,730.00 | 10,872,250 |
| 2026-06-11 | 10,150.00 | 11,860.00 | 9,620.00 | 11,540.00 | 11,540.00 | 12,871,650 |
| 2026-06-10 | 10,530.00 | 11,190.00 | 10,250.00 | 10,460.00 | 10,460.00 | 4,310,876 |
| 2026-06-09 | 10,100.00 | 10,700.00 | 10,100.00 | 10,680.00 | 10,680.00 | 3,358,700 |
| 2026-06-08 | 9,500.00 | 10,740.00 | 9,010.00 | 9,970.00 | 9,970.00 | 5,720,654 |
| 2026-06-05 | 10,400.00 | 10,400.00 | 9,880.00 | 10,180.00 | 10,180.00 | 3,065,362 |
| 2026-06-04 | 10,790.00 | 10,810.00 | 10,300.00 | 10,440.00 | 10,440.00 | 3,429,163 |
| 2026-06-02 | 11,400.00 | 11,890.00 | 10,510.00 | 10,940.00 | 10,940.00 | 6,639,532 |
| 2026-06-01 | 10,700.00 | 11,840.00 | 10,700.00 | 11,170.00 | 11,170.00 | 14,654,560 |
| 2026-05-29 | 10,800.00 | 10,870.00 | 10,150.00 | 10,440.00 | 10,440.00 | 4,115,010 |
| 2026-05-28 | 11,100.00 | 11,400.00 | 10,260.00 | 10,690.00 | 10,690.00 | 4,638,370 |
| 2026-05-27 | 11,810.00 | 11,820.00 | 10,810.00 | 10,990.00 | 10,990.00 | 6,552,486 |
| 2026-05-26 | 12,010.00 | 12,430.00 | 11,750.00 | 11,810.00 | 11,810.00 | 5,324,696 |
| 2026-05-22 | 11,690.00 | 11,850.00 | 11,430.00 | 11,640.00 | 11,640.00 | 4,171,640 |
| 2026-05-21 | 11,160.00 | 11,740.00 | 11,110.00 | 11,620.00 | 11,620.00 | 5,101,828 |
| 2026-05-20 | 11,470.00 | 11,610.00 | 10,580.00 | 10,840.00 | 10,840.00 | 4,967,564 |
| 2026-05-19 | 12,300.00 | 12,310.00 | 11,280.00 | 11,500.00 | 11,500.00 | 6,057,329 |
| 2026-05-18 | 13,520.00 | 13,530.00 | 11,950.00 | 12,520.00 | 12,520.00 | 9,985,415 |
| 2026-05-15 | 12,710.00 | 14,690.00 | 12,630.00 | 13,120.00 | 13,120.00 | 50,874,922 |
| 2026-05-14 | 13,040.00 | 13,300.00 | 12,310.00 | 12,630.00 | 12,630.00 | 7,916,838 |
| 2026-05-13 | 13,070.00 | 13,440.00 | 12,410.00 | 12,760.00 | 12,760.00 | 8,429,253 |
| 2026-05-12 | 12,500.00 | 14,290.00 | 11,130.00 | 12,970.00 | 12,970.00 | 43,655,320 |
| 2026-05-11 | 12,840.00 | 12,850.00 | 12,100.00 | 12,330.00 | 12,330.00 | 7,932,217 |
| 2026-05-08 | 12,340.00 | 13,680.00 | 12,340.00 | 12,790.00 | 12,790.00 | 28,352,211 |
| 2026-05-07 | 12,460.00 | 12,510.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4,505,181 |
| 2026-05-06 | 12,520.00 | 12,530.00 | 12,110.00 | 12,460.00 | 12,460.00 | 5,129,973 |
| 2026-05-04 | 12,650.00 | 12,900.00 | 12,220.00 | 12,510.00 | 12,510.00 | 5,506,111 |
| 2026-04-30 | 13,510.00 | 13,920.00 | 12,420.00 | 12,620.00 | 12,620.00 | 10,043,000 |
| 2026-04-29 | 12,800.00 | 13,600.00 | 12,700.00 | 12,910.00 | 12,910.00 | 8,613,794 |
| 2026-04-28 | 13,310.00 | 13,350.00 | 12,640.00 | 12,800.00 | 12,800.00 | 8,984,549 |
| 2026-04-27 | 13,430.00 | 14,220.00 | 12,510.00 | 13,120.00 | 13,120.00 | 32,427,160 |
| 2026-04-24 | 11,350.00 | 13,900.00 | 11,160.00 | 13,250.00 | 13,250.00 | 46,759,207 |
| 2026-04-23 | 11,220.00 | 11,790.00 | 11,010.00 | 11,320.00 | 11,320.00 | 6,369,139 |
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.