Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,999.00 | 2,070.00 | 1,996.00 | 1,996.00 | 1,996.00 | 2,594,965 |
| 2025-04-23 | 2,040.00 | 2,045.00 | 1,990.00 | 1,999.00 | 1,999.00 | 2,055,992 |
| 2025-04-22 | 1,967.00 | 2,030.00 | 1,951.00 | 2,010.00 | 2,010.00 | 2,187,624 |
| 2025-04-21 | 2,030.00 | 2,055.00 | 1,986.00 | 1,999.00 | 1,999.00 | 2,021,571 |
| 2025-04-18 | 2,140.00 | 2,145.00 | 2,005.00 | 2,025.00 | 2,025.00 | 3,981,638 |
| 2025-04-17 | 2,070.00 | 2,125.00 | 2,030.00 | 2,110.00 | 2,110.00 | 4,515,846 |
| 2025-04-16 | 2,145.00 | 2,150.00 | 2,035.00 | 2,055.00 | 2,055.00 | 5,577,627 |
| 2025-04-15 | 1,950.00 | 2,350.00 | 1,923.00 | 2,145.00 | 2,145.00 | 41,801,180 |
| 2025-04-14 | 1,839.00 | 1,940.00 | 1,826.00 | 1,928.00 | 1,928.00 | 5,471,024 |
| 2025-04-11 | 1,776.00 | 1,835.00 | 1,746.00 | 1,826.00 | 1,826.00 | 2,924,156 |
| 2025-04-10 | 1,791.00 | 1,799.00 | 1,742.00 | 1,791.00 | 1,791.00 | 2,916,602 |
| 2025-04-09 | 1,681.00 | 1,712.00 | 1,650.00 | 1,675.00 | 1,675.00 | 2,234,407 |
| 2025-04-08 | 1,810.00 | 1,825.00 | 1,706.00 | 1,715.00 | 1,715.00 | 2,421,439 |
| 2025-04-07 | 1,800.00 | 1,803.00 | 1,715.00 | 1,750.00 | 1,750.00 | 3,302,113 |
| 2025-04-04 | 1,965.00 | 1,965.00 | 1,850.00 | 1,874.00 | 1,874.00 | 4,858,221 |
| 2025-04-03 | 1,978.00 | 2,075.00 | 1,970.00 | 1,976.00 | 1,976.00 | 4,254,892 |
| 2025-04-02 | 2,035.00 | 2,145.00 | 2,010.00 | 2,040.00 | 2,040.00 | 9,423,866 |
| 2025-04-01 | 1,992.00 | 2,050.00 | 1,961.00 | 1,986.00 | 1,986.00 | 2,601,614 |
| 2025-03-31 | 1,930.00 | 2,020.00 | 1,915.00 | 1,971.00 | 1,971.00 | 2,752,384 |
| 2025-03-28 | 2,070.00 | 2,075.00 | 1,972.00 | 1,980.00 | 1,980.00 | 2,473,976 |
| 2025-03-27 | 1,947.00 | 2,080.00 | 1,905.00 | 2,020.00 | 2,020.00 | 5,031,004 |
| 2025-03-26 | 1,932.00 | 2,005.00 | 1,931.00 | 1,947.00 | 1,947.00 | 3,198,560 |
| 2025-03-25 | 1,940.00 | 2,145.00 | 1,940.00 | 1,969.00 | 1,969.00 | 16,943,900 |
| 2025-03-24 | 1,864.00 | 1,903.00 | 1,817.00 | 1,855.00 | 1,855.00 | 6,022,784 |
| 2025-03-21 | 2,000.00 | 2,030.00 | 1,941.00 | 1,953.00 | 1,953.00 | 3,854,318 |
| 2025-03-20 | 2,080.00 | 2,115.00 | 2,002.00 | 2,010.00 | 2,010.00 | 2,707,632 |
| 2025-03-19 | 2,140.00 | 2,140.00 | 2,055.00 | 2,065.00 | 2,065.00 | 2,703,392 |
| 2025-03-18 | 2,200.00 | 2,205.00 | 2,120.00 | 2,140.00 | 2,140.00 | 2,560,189 |
| 2025-03-17 | 2,230.00 | 2,235.00 | 2,140.00 | 2,185.00 | 2,185.00 | 3,555,362 |
| 2025-03-14 | 2,100.00 | 2,245.00 | 2,100.00 | 2,180.00 | 2,180.00 | 7,012,345 |
| 2025-03-13 | 2,200.00 | 2,235.00 | 2,085.00 | 2,085.00 | 2,085.00 | 3,635,137 |
| 2025-03-12 | 2,265.00 | 2,330.00 | 2,180.00 | 2,180.00 | 2,180.00 | 8,989,589 |
| 2025-03-11 | 2,030.00 | 2,335.00 | 1,980.00 | 2,180.00 | 2,180.00 | 21,357,430 |
| 2025-03-10 | 2,050.00 | 2,150.00 | 2,030.00 | 2,080.00 | 2,080.00 | 5,227,216 |
| 2025-03-07 | 2,075.00 | 2,120.00 | 1,998.00 | 2,050.00 | 2,050.00 | 4,189,251 |
| 2025-03-06 | 2,195.00 | 2,210.00 | 2,070.00 | 2,100.00 | 2,100.00 | 4,041,771 |
| 2025-03-05 | 2,130.00 | 2,290.00 | 2,120.00 | 2,175.00 | 2,175.00 | 7,342,020 |
| 2025-03-04 | 2,180.00 | 2,205.00 | 2,050.00 | 2,130.00 | 2,130.00 | 5,241,561 |
| 2025-02-28 | 2,070.00 | 2,280.00 | 2,070.00 | 2,180.00 | 2,180.00 | 12,777,030 |
| 2025-02-27 | 2,440.00 | 2,545.00 | 2,325.00 | 2,355.00 | 2,355.00 | 7,927,358 |
| 2025-02-26 | 2,520.00 | 2,610.00 | 2,460.00 | 2,470.00 | 2,470.00 | 6,259,544 |
| 2025-02-25 | 2,650.00 | 2,655.00 | 2,515.00 | 2,540.00 | 2,540.00 | 5,725,466 |
| 2025-02-24 | 2,730.00 | 2,730.00 | 2,540.00 | 2,630.00 | 2,630.00 | 8,741,917 |
| 2025-02-21 | 2,680.00 | 2,845.00 | 2,680.00 | 2,755.00 | 2,755.00 | 18,422,689 |
| 2025-02-20 | 2,770.00 | 2,950.00 | 2,700.00 | 2,715.00 | 2,715.00 | 24,340,660 |
| 2025-02-19 | 2,845.00 | 3,045.00 | 2,785.00 | 2,805.00 | 2,805.00 | 37,007,449 |
| 2025-02-18 | 2,480.00 | 2,935.00 | 2,475.00 | 2,785.00 | 2,785.00 | 90,793,508 |
| 2025-02-17 | 2,510.00 | 2,620.00 | 2,395.00 | 2,445.00 | 2,445.00 | 21,152,830 |
| 2025-02-14 | 2,150.00 | 2,515.00 | 2,125.00 | 2,430.00 | 2,430.00 | 64,045,031 |
| 2025-02-13 | 2,150.00 | 2,245.00 | 2,080.00 | 2,125.00 | 2,125.00 | 16,491,520 |
| 2025-02-12 | 2,495.00 | 2,495.00 | 2,140.00 | 2,205.00 | 2,205.00 | 25,486,039 |
| 2025-02-11 | 2,375.00 | 2,840.00 | 2,355.00 | 2,525.00 | 2,525.00 | 74,659,758 |
| 2025-02-10 | 2,035.00 | 2,560.00 | 2,010.00 | 2,515.00 | 2,515.00 | 99,286,883 |
| 2025-02-07 | 1,682.00 | 2,090.00 | 1,679.00 | 1,972.00 | 1,972.00 | 63,658,887 |
| 2025-02-06 | 1,775.00 | 1,780.00 | 1,679.00 | 1,682.00 | 1,682.00 | 7,866,589 |
| 2025-02-05 | 1,704.00 | 1,860.00 | 1,690.00 | 1,773.00 | 1,773.00 | 22,827,211 |
| 2025-02-04 | 1,651.00 | 1,705.00 | 1,640.00 | 1,695.00 | 1,695.00 | 4,742,539 |
| 2025-02-03 | 1,692.00 | 1,710.00 | 1,626.00 | 1,635.00 | 1,635.00 | 4,247,746 |
| 2025-01-31 | 1,580.00 | 1,720.00 | 1,565.00 | 1,684.00 | 1,684.00 | 7,792,087 |
| 2025-01-24 | 1,610.00 | 1,635.00 | 1,588.00 | 1,593.00 | 1,593.00 | 2,212,193 |
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.