Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 24,200.00 | 26,600.00 | 15,050.00 | 15,280.00 | 15,280.00 | 92,405,594 |
| 2026-01-21 | 15,410.00 | 21,500.00 | 14,080.00 | 21,500.00 | 21,500.00 | 68,021,266 |
| 2026-01-19 | 14,200.00 | 16,650.00 | 13,800.00 | 16,650.00 | 16,650.00 | 50,267,762 |
| 2026-01-16 | 11,520.00 | 13,690.00 | 11,510.00 | 12,810.00 | 12,810.00 | 54,047,559 |
| 2026-01-15 | 9,540.00 | 11,770.00 | 9,520.00 | 11,170.00 | 11,170.00 | 56,550,602 |
| 2026-01-14 | 9,560.00 | 9,830.00 | 8,950.00 | 9,520.00 | 9,520.00 | 17,235,100 |
| 2026-01-13 | 8,450.00 | 9,790.00 | 8,350.00 | 9,380.00 | 9,380.00 | 43,208,941 |
| 2026-01-12 | 8,190.00 | 8,400.00 | 8,140.00 | 8,310.00 | 8,310.00 | 8,908,174 |
| 2026-01-09 | 7,900.00 | 8,240.00 | 7,850.00 | 8,130.00 | 8,130.00 | 10,834,400 |
| 2026-01-08 | 8,500.00 | 8,500.00 | 7,800.00 | 7,850.00 | 7,850.00 | 12,166,120 |
| 2026-01-07 | 8,550.00 | 8,670.00 | 7,970.00 | 8,370.00 | 8,370.00 | 14,056,810 |
| 2026-01-06 | 8,490.00 | 8,720.00 | 8,110.00 | 8,500.00 | 8,500.00 | 12,953,990 |
| 2026-01-05 | 8,340.00 | 8,620.00 | 7,680.00 | 8,270.00 | 8,270.00 | 22,532,561 |
| 2026-01-02 | 7,530.00 | 8,650.00 | 7,530.00 | 8,190.00 | 8,190.00 | 39,587,520 |
| 2025-12-30 | 7,990.00 | 8,000.00 | 7,210.00 | 7,450.00 | 7,450.00 | 25,825,520 |
| 2025-12-29 | 6,300.00 | 8,060.00 | 6,270.00 | 7,980.00 | 7,980.00 | 98,105,188 |
| 2025-12-26 | 6,650.00 | 6,800.00 | 6,170.00 | 6,200.00 | 6,200.00 | 21,334,369 |
| 2025-12-24 | 6,350.00 | 6,890.00 | 6,100.00 | 6,540.00 | 6,540.00 | 42,079,832 |
| 2025-12-23 | 5,970.00 | 6,720.00 | 5,840.00 | 6,230.00 | 6,230.00 | 45,742,898 |
| 2025-12-22 | 5,620.00 | 5,940.00 | 5,550.00 | 5,820.00 | 5,820.00 | 9,809,741 |
| 2025-12-19 | 5,540.00 | 5,670.00 | 5,390.00 | 5,520.00 | 5,520.00 | 4,089,530 |
| 2025-12-18 | 5,420.00 | 5,770.00 | 5,300.00 | 5,480.00 | 5,480.00 | 6,340,331 |
| 2025-12-17 | 5,840.00 | 5,840.00 | 5,520.00 | 5,600.00 | 5,600.00 | 6,552,553 |
| 2025-12-16 | 6,290.00 | 6,290.00 | 5,760.00 | 5,770.00 | 5,770.00 | 11,006,930 |
| 2025-12-15 | 5,800.00 | 6,660.00 | 5,640.00 | 6,280.00 | 6,280.00 | 35,969,699 |
| 2025-12-12 | 5,580.00 | 5,940.00 | 5,550.00 | 5,850.00 | 5,850.00 | 15,894,030 |
| 2025-12-11 | 5,740.00 | 5,760.00 | 5,550.00 | 5,580.00 | 5,580.00 | 5,912,888 |
| 2025-12-10 | 5,680.00 | 5,920.00 | 5,480.00 | 5,690.00 | 5,690.00 | 9,921,393 |
| 2025-12-09 | 5,750.00 | 5,790.00 | 5,560.00 | 5,670.00 | 5,670.00 | 5,226,378 |
| 2025-12-08 | 5,530.00 | 5,840.00 | 5,460.00 | 5,770.00 | 5,770.00 | 11,942,180 |
| 2025-12-05 | 5,890.00 | 5,900.00 | 5,410.00 | 5,460.00 | 5,460.00 | 10,206,220 |
| 2025-12-04 | 5,780.00 | 6,080.00 | 5,610.00 | 5,800.00 | 5,800.00 | 23,291,051 |
| 2025-12-03 | 5,380.00 | 5,660.00 | 5,250.00 | 5,610.00 | 5,610.00 | 11,891,180 |
| 2025-12-02 | 5,400.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,360.00 | 5,412,335 |
| 2025-12-01 | 5,420.00 | 5,890.00 | 5,210.00 | 5,290.00 | 5,290.00 | 16,730,480 |
| 2025-11-28 | 5,090.00 | 5,410.00 | 5,020.00 | 5,330.00 | 5,330.00 | 11,836,050 |
| 2025-11-27 | 5,030.00 | 5,170.00 | 4,935.00 | 5,020.00 | 5,020.00 | 6,376,308 |
| 2025-11-26 | 4,835.00 | 5,020.00 | 4,755.00 | 4,980.00 | 4,980.00 | 5,994,641 |
| 2025-11-25 | 5,000.00 | 5,040.00 | 4,727.00 | 4,770.00 | 4,770.00 | 5,954,091 |
| 2025-11-24 | 5,000.00 | 5,040.00 | 4,775.00 | 4,910.00 | 4,910.00 | 6,061,459 |
| 2025-11-21 | 5,000.00 | 5,100.00 | 4,945.00 | 4,975.00 | 4,975.00 | 4,714,382 |
| 2025-11-20 | 5,230.00 | 5,460.00 | 5,180.00 | 5,210.00 | 5,210.00 | 6,696,589 |
| 2025-11-19 | 5,550.00 | 5,590.00 | 4,985.00 | 5,140.00 | 5,140.00 | 10,280,030 |
| 2025-11-18 | 5,460.00 | 5,500.00 | 5,210.00 | 5,300.00 | 5,300.00 | 5,359,481 |
| 2025-11-17 | 5,600.00 | 5,800.00 | 5,200.00 | 5,460.00 | 5,460.00 | 8,544,879 |
| 2025-11-14 | 5,620.00 | 5,910.00 | 5,480.00 | 5,500.00 | 5,500.00 | 7,492,980 |
| 2025-11-13 | 5,980.00 | 6,010.00 | 5,640.00 | 5,800.00 | 5,800.00 | 6,559,963 |
| 2025-11-12 | 5,700.00 | 6,040.00 | 5,600.00 | 5,930.00 | 5,930.00 | 11,533,160 |
| 2025-11-11 | 6,340.00 | 6,470.00 | 5,610.00 | 5,670.00 | 5,670.00 | 20,081,471 |
| 2025-11-10 | 6,320.00 | 6,350.00 | 6,000.00 | 6,220.00 | 6,220.00 | 10,215,360 |
| 2025-11-07 | 6,400.00 | 7,000.00 | 6,070.00 | 6,310.00 | 6,310.00 | 17,847,131 |
| 2025-11-06 | 7,500.00 | 7,700.00 | 6,910.00 | 6,930.00 | 6,930.00 | 12,085,700 |
| 2025-11-05 | 7,120.00 | 7,830.00 | 6,340.00 | 7,380.00 | 7,380.00 | 25,077,910 |
| 2025-11-04 | 7,090.00 | 7,580.00 | 6,700.00 | 7,330.00 | 7,330.00 | 21,072,289 |
| 2025-11-03 | 6,610.00 | 7,330.00 | 6,500.00 | 7,090.00 | 7,090.00 | 35,894,762 |
| 2025-10-31 | 6,200.00 | 6,500.00 | 6,090.00 | 6,450.00 | 6,450.00 | 26,369,340 |
| 2025-10-30 | 6,220.00 | 6,230.00 | 5,960.00 | 6,040.00 | 6,040.00 | 7,514,724 |
| 2025-10-29 | 6,000.00 | 6,240.00 | 5,930.00 | 6,180.00 | 6,180.00 | 15,773,200 |
| 2025-10-28 | 6,050.00 | 6,250.00 | 5,800.00 | 5,970.00 | 5,970.00 | 14,317,490 |
| 2025-10-27 | 6,130.00 | 6,160.00 | 5,880.00 | 6,020.00 | 6,020.00 | 10,825,420 |
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.