Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,240.00 | 11,240.00 | 10,850.00 | 11,120.00 | 11,120.00 | 3,375,043 |
| 2026-04-21 | 11,390.00 | 11,540.00 | 11,120.00 | 11,240.00 | 11,240.00 | 3,243,427 |
| 2026-04-20 | 11,600.00 | 11,630.00 | 11,160.00 | 11,290.00 | 11,290.00 | 2,870,543 |
| 2026-04-17 | 11,750.00 | 11,870.00 | 11,300.00 | 11,600.00 | 11,600.00 | 3,762,818 |
| 2026-04-16 | 11,710.00 | 12,090.00 | 11,400.00 | 11,540.00 | 11,540.00 | 5,939,062 |
| 2026-04-15 | 11,520.00 | 11,850.00 | 11,250.00 | 11,540.00 | 11,540.00 | 6,436,644 |
| 2026-04-14 | 11,000.00 | 11,660.00 | 10,830.00 | 11,170.00 | 11,170.00 | 6,175,980 |
| 2026-04-13 | 10,500.00 | 10,950.00 | 10,440.00 | 10,750.00 | 10,750.00 | 2,851,717 |
| 2026-04-10 | 11,180.00 | 11,270.00 | 10,710.00 | 10,890.00 | 10,890.00 | 3,424,763 |
| 2026-04-09 | 11,590.00 | 11,590.00 | 10,880.00 | 11,000.00 | 11,000.00 | 3,852,374 |
| 2026-04-08 | 10,870.00 | 11,740.00 | 10,750.00 | 11,580.00 | 11,580.00 | 8,855,522 |
| 2026-04-07 | 10,750.00 | 11,090.00 | 10,180.00 | 10,400.00 | 10,400.00 | 3,761,680 |
| 2026-04-06 | 10,900.00 | 11,140.00 | 10,450.00 | 10,600.00 | 10,600.00 | 3,316,068 |
| 2026-04-03 | 11,100.00 | 11,200.00 | 10,560.00 | 10,880.00 | 10,880.00 | 4,139,040 |
| 2026-04-02 | 11,930.00 | 12,230.00 | 10,410.00 | 10,800.00 | 10,800.00 | 11,281,090 |
| 2026-04-01 | 11,100.00 | 11,270.00 | 10,610.00 | 11,120.00 | 11,120.00 | 8,530,350 |
| 2026-03-31 | 12,100.00 | 12,250.00 | 10,190.00 | 10,300.00 | 10,300.00 | 14,378,750 |
| 2026-03-30 | 12,280.00 | 12,720.00 | 12,060.00 | 12,140.00 | 12,140.00 | 2,762,111 |
| 2026-03-27 | 12,640.00 | 13,150.00 | 12,400.00 | 12,920.00 | 12,920.00 | 4,194,610 |
| 2026-03-26 | 13,740.00 | 13,770.00 | 13,030.00 | 13,110.00 | 13,110.00 | 3,766,711 |
| 2026-03-25 | 13,980.00 | 14,140.00 | 13,650.00 | 13,720.00 | 13,720.00 | 4,395,913 |
| 2026-03-24 | 15,300.00 | 15,310.00 | 13,550.00 | 13,820.00 | 13,820.00 | 9,298,494 |
| 2026-03-23 | 13,610.00 | 14,860.00 | 13,210.00 | 14,320.00 | 14,320.00 | 17,537,250 |
| 2026-03-20 | 14,420.00 | 15,000.00 | 13,800.00 | 14,020.00 | 14,020.00 | 13,848,520 |
| 2026-03-19 | 14,590.00 | 15,450.00 | 14,170.00 | 14,330.00 | 14,330.00 | 15,965,940 |
| 2026-03-18 | 13,800.00 | 15,210.00 | 13,620.00 | 14,890.00 | 14,890.00 | 39,508,488 |
| 2026-03-17 | 12,250.00 | 14,470.00 | 12,110.00 | 13,440.00 | 13,440.00 | 35,895,832 |
| 2026-03-16 | 12,120.00 | 12,350.00 | 11,810.00 | 11,960.00 | 11,960.00 | 3,475,015 |
| 2026-03-13 | 12,000.00 | 12,270.00 | 11,910.00 | 12,120.00 | 12,120.00 | 3,467,247 |
| 2026-03-12 | 12,700.00 | 12,920.00 | 12,230.00 | 12,370.00 | 12,370.00 | 3,755,731 |
| 2026-03-11 | 13,500.00 | 13,500.00 | 12,380.00 | 12,730.00 | 12,730.00 | 6,798,687 |
| 2026-03-10 | 12,890.00 | 13,160.00 | 12,290.00 | 12,710.00 | 12,710.00 | 6,817,276 |
| 2026-03-09 | 11,800.00 | 12,290.00 | 11,500.00 | 11,940.00 | 11,940.00 | 5,537,663 |
| 2026-03-06 | 12,990.00 | 13,620.00 | 12,090.00 | 12,860.00 | 12,860.00 | 9,642,734 |
| 2026-03-05 | 12,000.00 | 13,400.00 | 11,600.00 | 12,990.00 | 12,990.00 | 16,354,610 |
| 2026-03-04 | 12,000.00 | 12,500.00 | 10,000.00 | 10,410.00 | 10,410.00 | 15,952,000 |
| 2026-03-03 | 13,670.00 | 14,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,077,110 |
| 2026-02-27 | 15,030.00 | 15,740.00 | 14,180.00 | 14,430.00 | 14,430.00 | 13,366,130 |
| 2026-02-26 | 15,250.00 | 15,300.00 | 14,800.00 | 15,040.00 | 15,040.00 | 7,844,121 |
| 2026-02-25 | 15,410.00 | 15,440.00 | 14,880.00 | 15,240.00 | 15,240.00 | 9,131,949 |
| 2026-02-24 | 14,710.00 | 15,500.00 | 14,330.00 | 15,190.00 | 15,190.00 | 18,315,561 |
| 2026-02-23 | 14,530.00 | 14,790.00 | 14,310.00 | 14,720.00 | 14,720.00 | 7,101,208 |
| 2026-02-20 | 13,960.00 | 15,120.00 | 13,770.00 | 14,290.00 | 14,290.00 | 14,963,340 |
| 2026-02-19 | 14,020.00 | 14,390.00 | 13,470.00 | 14,000.00 | 14,000.00 | 8,920,861 |
| 2026-02-13 | 13,900.00 | 14,420.00 | 13,510.00 | 14,000.00 | 14,000.00 | 5,565,811 |
| 2026-02-12 | 14,450.00 | 14,630.00 | 13,910.00 | 14,100.00 | 14,100.00 | 5,434,702 |
| 2026-02-11 | 14,760.00 | 15,050.00 | 13,990.00 | 14,310.00 | 14,310.00 | 9,536,713 |
| 2026-02-10 | 14,400.00 | 15,800.00 | 14,050.00 | 14,670.00 | 14,670.00 | 39,135,859 |
| 2026-02-09 | 14,270.00 | 14,500.00 | 13,850.00 | 13,920.00 | 13,920.00 | 8,721,158 |
| 2026-02-06 | 13,280.00 | 15,140.00 | 12,040.00 | 13,770.00 | 13,770.00 | 27,235,471 |
| 2026-02-05 | 14,180.00 | 14,180.00 | 12,890.00 | 13,360.00 | 13,360.00 | 10,605,440 |
| 2026-02-04 | 14,650.00 | 14,660.00 | 13,980.00 | 14,340.00 | 14,340.00 | 9,921,342 |
| 2026-02-03 | 14,850.00 | 14,850.00 | 14,300.00 | 14,650.00 | 14,650.00 | 9,486,567 |
| 2026-02-02 | 14,570.00 | 15,450.00 | 13,650.00 | 14,380.00 | 14,380.00 | 14,921,660 |
| 2026-01-30 | 15,180.00 | 15,470.00 | 14,500.00 | 14,740.00 | 14,740.00 | 14,557,850 |
| 2026-01-29 | 15,900.00 | 16,030.00 | 14,530.00 | 15,180.00 | 15,180.00 | 17,459,141 |
| 2026-01-28 | 15,550.00 | 16,420.00 | 15,360.00 | 15,770.00 | 15,770.00 | 33,426,949 |
| 2026-01-27 | 14,990.00 | 15,570.00 | 14,020.00 | 15,020.00 | 15,020.00 | 31,223,369 |
| 2026-01-26 | 14,030.00 | 17,000.00 | 11,270.00 | 14,820.00 | 14,820.00 | 153,313,906 |
| 2026-01-23 | 24,200.00 | 26,600.00 | 15,050.00 | 15,280.00 | 15,280.00 | 92,405,594 |
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.