Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,110.00 | 6,170.00 | 5,810.00 | 6,080.00 | 6,080.00 | 19,472,711 |
| 2025-10-23 | 6,000.00 | 6,580.00 | 5,750.00 | 6,000.00 | 6,000.00 | 33,510,070 |
| 2025-10-22 | 6,100.00 | 6,390.00 | 5,550.00 | 5,990.00 | 5,990.00 | 35,915,969 |
| 2025-10-21 | 6,400.00 | 7,100.00 | 5,990.00 | 6,330.00 | 6,330.00 | 113,472,898 |
| 2025-10-20 | 4,745.00 | 5,980.00 | 4,745.00 | 5,980.00 | 5,980.00 | 81,083,516 |
| 2025-10-17 | 4,115.00 | 4,875.00 | 4,110.00 | 4,605.00 | 4,605.00 | 74,630,898 |
| 2025-10-16 | 4,445.00 | 4,650.00 | 4,105.00 | 4,175.00 | 4,175.00 | 35,270,047 |
| 2025-10-15 | 3,735.00 | 4,300.00 | 3,555.00 | 4,230.00 | 4,230.00 | 65,015,320 |
| 2025-10-14 | 3,625.00 | 4,125.00 | 3,490.00 | 3,645.00 | 3,645.00 | 48,333,461 |
| 2025-10-13 | 3,465.00 | 3,665.00 | 3,310.00 | 3,540.00 | 3,540.00 | 16,887,170 |
| 2025-10-10 | 3,255.00 | 3,495.00 | 3,150.00 | 3,480.00 | 3,480.00 | 16,498,840 |
| 2025-10-02 | 3,160.00 | 3,195.00 | 3,080.00 | 3,190.00 | 3,190.00 | 3,754,725 |
| 2025-10-01 | 3,210.00 | 3,245.00 | 3,140.00 | 3,145.00 | 3,145.00 | 2,636,886 |
| 2025-09-30 | 3,360.00 | 3,360.00 | 3,180.00 | 3,200.00 | 3,200.00 | 3,895,286 |
| 2025-09-29 | 3,180.00 | 3,335.00 | 3,175.00 | 3,280.00 | 3,280.00 | 5,691,836 |
| 2025-09-26 | 3,285.00 | 3,375.00 | 3,105.00 | 3,170.00 | 3,170.00 | 7,886,036 |
| 2025-09-25 | 3,345.00 | 3,480.00 | 3,280.00 | 3,285.00 | 3,285.00 | 9,859,092 |
| 2025-09-24 | 3,410.00 | 3,470.00 | 3,260.00 | 3,310.00 | 3,310.00 | 8,425,073 |
| 2025-09-23 | 3,535.00 | 3,565.00 | 3,400.00 | 3,415.00 | 3,415.00 | 7,951,057 |
| 2025-09-22 | 3,570.00 | 3,695.00 | 3,510.00 | 3,535.00 | 3,535.00 | 13,609,230 |
| 2025-09-19 | 3,530.00 | 3,655.00 | 3,365.00 | 3,500.00 | 3,500.00 | 27,770,391 |
| 2025-09-18 | 3,455.00 | 3,635.00 | 3,425.00 | 3,530.00 | 3,530.00 | 30,410,779 |
| 2025-09-17 | 3,415.00 | 3,630.00 | 3,355.00 | 3,360.00 | 3,360.00 | 28,407,311 |
| 2025-09-16 | 3,675.00 | 3,695.00 | 3,400.00 | 3,415.00 | 3,415.00 | 24,327,070 |
| 2025-09-15 | 3,185.00 | 3,735.00 | 3,135.00 | 3,635.00 | 3,635.00 | 117,748,000 |
| 2025-09-12 | 2,970.00 | 3,135.00 | 2,915.00 | 3,020.00 | 3,020.00 | 19,264,240 |
| 2025-09-11 | 3,020.00 | 3,050.00 | 2,910.00 | 2,955.00 | 2,955.00 | 11,802,000 |
| 2025-09-10 | 2,715.00 | 3,130.00 | 2,690.00 | 2,995.00 | 2,995.00 | 52,502,160 |
| 2025-09-09 | 2,705.00 | 2,705.00 | 2,620.00 | 2,680.00 | 2,680.00 | 2,836,297 |
| 2025-09-08 | 2,640.00 | 2,695.00 | 2,610.00 | 2,680.00 | 2,680.00 | 4,235,232 |
| 2025-09-05 | 2,620.00 | 2,620.00 | 2,560.00 | 2,605.00 | 2,605.00 | 2,082,636 |
| 2025-09-04 | 2,620.00 | 2,635.00 | 2,580.00 | 2,610.00 | 2,610.00 | 2,147,129 |
| 2025-09-03 | 2,745.00 | 2,745.00 | 2,600.00 | 2,610.00 | 2,610.00 | 5,528,241 |
| 2025-09-02 | 2,530.00 | 2,725.00 | 2,530.00 | 2,715.00 | 2,715.00 | 11,119,570 |
| 2025-09-01 | 2,570.00 | 2,610.00 | 2,505.00 | 2,515.00 | 2,515.00 | 1,834,051 |
| 2025-08-29 | 2,585.00 | 2,590.00 | 2,550.00 | 2,550.00 | 2,550.00 | 1,811,960 |
| 2025-08-28 | 2,660.00 | 2,730.00 | 2,585.00 | 2,585.00 | 2,585.00 | 4,516,368 |
| 2025-08-27 | 2,690.00 | 2,695.00 | 2,555.00 | 2,580.00 | 2,580.00 | 4,458,016 |
| 2025-08-26 | 2,590.00 | 2,745.00 | 2,530.00 | 2,680.00 | 2,680.00 | 14,169,520 |
| 2025-08-25 | 2,525.00 | 2,670.00 | 2,500.00 | 2,590.00 | 2,590.00 | 10,412,150 |
| 2025-08-22 | 2,385.00 | 2,480.00 | 2,385.00 | 2,465.00 | 2,465.00 | 2,614,064 |
| 2025-08-21 | 2,405.00 | 2,450.00 | 2,370.00 | 2,385.00 | 2,385.00 | 1,345,910 |
| 2025-08-20 | 2,360.00 | 2,415.00 | 2,340.00 | 2,385.00 | 2,385.00 | 1,905,645 |
| 2025-08-19 | 2,485.00 | 2,500.00 | 2,400.00 | 2,415.00 | 2,415.00 | 1,960,159 |
| 2025-08-18 | 2,495.00 | 2,575.00 | 2,475.00 | 2,485.00 | 2,485.00 | 2,027,459 |
| 2025-08-14 | 2,470.00 | 2,510.00 | 2,460.00 | 2,470.00 | 2,470.00 | 1,584,394 |
| 2025-08-13 | 2,515.00 | 2,530.00 | 2,430.00 | 2,455.00 | 2,455.00 | 2,310,345 |
| 2025-08-12 | 2,550.00 | 2,670.00 | 2,495.00 | 2,500.00 | 2,500.00 | 6,679,368 |
| 2025-08-11 | 2,510.00 | 2,570.00 | 2,490.00 | 2,535.00 | 2,535.00 | 3,695,766 |
| 2025-08-08 | 2,515.00 | 2,515.00 | 2,465.00 | 2,500.00 | 2,500.00 | 2,275,478 |
| 2025-08-07 | 2,515.00 | 2,540.00 | 2,480.00 | 2,495.00 | 2,495.00 | 2,951,592 |
| 2025-08-06 | 2,465.00 | 2,580.00 | 2,350.00 | 2,505.00 | 2,505.00 | 4,686,584 |
| 2025-08-05 | 2,510.00 | 2,600.00 | 2,455.00 | 2,465.00 | 2,465.00 | 6,669,281 |
| 2025-08-04 | 2,490.00 | 2,555.00 | 2,320.00 | 2,450.00 | 2,450.00 | 9,859,048 |
| 2025-08-01 | 2,595.00 | 2,595.00 | 2,485.00 | 2,530.00 | 2,530.00 | 2,304,681 |
| 2025-07-31 | 2,585.00 | 2,600.00 | 2,550.00 | 2,595.00 | 2,595.00 | 2,182,359 |
| 2025-07-30 | 2,585.00 | 2,655.00 | 2,560.00 | 2,575.00 | 2,575.00 | 3,434,282 |
| 2025-07-29 | 2,670.00 | 2,770.00 | 2,580.00 | 2,585.00 | 2,585.00 | 6,186,279 |
| 2025-07-28 | 2,705.00 | 2,850.00 | 2,620.00 | 2,710.00 | 2,710.00 | 5,105,805 |
| 2025-07-25 | 2,800.00 | 2,915.00 | 2,795.00 | 2,800.00 | 2,800.00 | 3,201,656 |
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.