Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,280.00 | 5,350.00 | 5,210.00 | 5,220.00 | 5,220.00 | 512,585 |
| 2026-10-20 | 5,480.00 | 5,550.00 | 5,140.00 | 5,240.00 | 5,240.00 | 712,080 |
| 2026-10-19 | 5,150.00 | 5,400.00 | 5,020.00 | 5,400.00 | 5,400.00 | 663,764 |
| 2026-10-16 | 5,050.00 | 5,370.00 | 5,040.00 | 5,240.00 | 5,240.00 | 872,318 |
| 2026-10-15 | 5,150.00 | 5,180.00 | 4,945.00 | 5,050.00 | 5,050.00 | 1,609,450 |
| 2026-10-14 | 5,440.00 | 5,560.00 | 5,320.00 | 5,420.00 | 5,420.00 | 701,360 |
| 2026-10-13 | 5,560.00 | 5,590.00 | 5,250.00 | 5,440.00 | 5,440.00 | 1,129,785 |
| 2026-10-12 | 6,020.00 | 6,070.00 | 5,600.00 | 5,610.00 | 5,610.00 | 1,502,929 |
| 2026-10-08 | 6,280.00 | 6,350.00 | 6,040.00 | 6,090.00 | 6,090.00 | 956,145 |
| 2026-10-07 | 6,540.00 | 6,660.00 | 6,280.00 | 6,280.00 | 6,280.00 | 940,843 |
| 2026-10-06 | 6,500.00 | 6,790.00 | 6,460.00 | 6,540.00 | 6,540.00 | 1,920,021 |
| 2026-10-02 | 6,370.00 | 6,550.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1,315,973 |
| 2026-10-01 | 6,020.00 | 6,370.00 | 5,960.00 | 6,360.00 | 6,360.00 | 1,127,369 |
| 2026-09-30 | 6,050.00 | 6,145.00 | 6,010.00 | 6,060.00 | 6,060.00 | 613,567 |
| 2026-09-29 | 6,260.00 | 6,260.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1,035,882 |
| 2026-09-28 | 6,250.00 | 6,360.00 | 6,080.00 | 6,150.00 | 6,150.00 | 1,137,773 |
| 2026-09-23 | 6,520.00 | 7,030.00 | 6,280.00 | 6,330.00 | 6,330.00 | 2,270,654 |
| 2026-09-22 | 6,580.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,218,855 |
| 2026-09-21 | 6,520.00 | 6,640.00 | 6,320.00 | 6,510.00 | 6,510.00 | 1,352,723 |
| 2026-09-18 | 6,250.00 | 6,540.00 | 6,210.00 | 6,450.00 | 6,450.00 | 2,106,184 |
| 2026-09-17 | 6,150.00 | 6,220.00 | 6,080.00 | 6,130.00 | 6,130.00 | 531,514 |
| 2026-09-16 | 6,240.00 | 6,240.00 | 6,020.00 | 6,090.00 | 6,090.00 | 666,553 |
| 2026-09-15 | 5,950.00 | 6,420.00 | 5,910.00 | 6,140.00 | 6,140.00 | 1,424,650 |
| 2026-09-14 | 6,140.00 | 6,140.00 | 5,920.00 | 5,970.00 | 5,970.00 | 939,072 |
| 2026-09-11 | 6,260.00 | 6,310.00 | 6,180.00 | 6,200.00 | 6,200.00 | 904,874 |
| 2026-09-10 | 6,500.00 | 6,630.00 | 6,220.00 | 6,440.00 | 6,440.00 | 1,592,302 |
| 2026-09-09 | 6,270.00 | 6,420.00 | 6,190.00 | 6,400.00 | 6,400.00 | 985,138 |
| 2026-09-08 | 6,310.00 | 6,450.00 | 6,190.00 | 6,270.00 | 6,270.00 | 1,279,638 |
| 2026-09-07 | 6,440.00 | 6,570.00 | 6,270.00 | 6,300.00 | 6,300.00 | 1,212,542 |
| 2026-09-04 | 6,160.00 | 6,410.00 | 6,160.00 | 6,270.00 | 6,270.00 | 1,506,306 |
| 2026-09-03 | 6,200.00 | 6,260.00 | 6,010.00 | 6,060.00 | 6,060.00 | 681,158 |
| 2026-09-02 | 6,140.00 | 6,280.00 | 6,050.00 | 6,140.00 | 6,140.00 | 545,182 |
| 2026-09-01 | 6,550.00 | 6,570.00 | 6,250.00 | 6,290.00 | 6,290.00 | 1,103,497 |
| 2026-08-31 | 6,590.00 | 6,600.00 | 6,290.00 | 6,550.00 | 6,550.00 | 758,890 |
| 2026-08-28 | 6,600.00 | 6,650.00 | 6,490.00 | 6,650.00 | 6,650.00 | 525,994 |
| 2026-08-27 | 6,500.00 | 6,640.00 | 6,380.00 | 6,600.00 | 6,600.00 | 651,373 |
| 2026-08-26 | 6,570.00 | 6,580.00 | 6,350.00 | 6,500.00 | 6,500.00 | 687,820 |
| 2026-08-25 | 6,650.00 | 6,710.00 | 6,310.00 | 6,570.00 | 6,570.00 | 714,540 |
| 2026-08-24 | 6,640.00 | 6,730.00 | 6,520.00 | 6,540.00 | 6,540.00 | 528,226 |
| 2026-08-21 | 6,700.00 | 6,700.00 | 6,550.00 | 6,630.00 | 6,630.00 | 602,248 |
| 2026-08-20 | 6,950.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,890.00 | 580,146 |
| 2026-08-19 | 6,740.00 | 7,050.00 | 6,550.00 | 6,820.00 | 6,820.00 | 773,068 |
| 2026-08-18 | 7,510.00 | 7,610.00 | 6,980.00 | 7,030.00 | 7,030.00 | 1,314,438 |
| 2026-08-14 | 7,720.00 | 8,040.00 | 7,350.00 | 7,470.00 | 7,470.00 | 1,987,089 |
| 2026-08-13 | 7,600.00 | 7,890.00 | 7,490.00 | 7,720.00 | 7,720.00 | 1,937,230 |
| 2026-08-12 | 7,440.00 | 7,610.00 | 7,200.00 | 7,540.00 | 7,540.00 | 1,496,554 |
| 2026-08-11 | 7,430.00 | 7,500.00 | 7,120.00 | 7,440.00 | 7,440.00 | 1,750,098 |
| 2026-08-10 | 7,050.00 | 7,450.00 | 6,920.00 | 7,370.00 | 7,370.00 | 1,686,237 |
| 2026-08-07 | 7,270.00 | 7,420.00 | 6,750.00 | 6,980.00 | 6,980.00 | 1,684,972 |
| 2026-08-06 | 7,730.00 | 7,790.00 | 7,000.00 | 7,160.00 | 7,160.00 | 2,807,285 |
| 2026-08-05 | 7,210.00 | 7,700.00 | 7,070.00 | 7,640.00 | 7,640.00 | 2,902,488 |
| 2026-08-04 | 6,650.00 | 7,260.00 | 6,650.00 | 7,070.00 | 7,070.00 | 2,588,706 |
| 2026-08-03 | 6,270.00 | 7,050.00 | 6,070.00 | 6,640.00 | 6,640.00 | 3,959,280 |
| 2026-07-31 | 5,740.00 | 6,290.00 | 5,740.00 | 6,190.00 | 6,190.00 | 2,558,888 |
| 2026-07-30 | 5,960.00 | 6,180.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1,681,613 |
| 2026-07-29 | 6,500.00 | 6,580.00 | 5,500.00 | 5,960.00 | 5,960.00 | 2,771,661 |
| 2026-07-28 | 6,520.00 | 6,520.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1,342,234 |
| 2026-07-27 | 6,810.00 | 7,040.00 | 6,610.00 | 6,710.00 | 6,710.00 | 1,724,169 |
| 2026-07-24 | 7,090.00 | 7,120.00 | 6,510.00 | 6,560.00 | 6,560.00 | 1,969,995 |
| 2026-07-23 | 7,250.00 | 7,920.00 | 6,770.00 | 7,270.00 | 7,270.00 | 6,163,645 |
Page 1 of 2 · 61 trading daysOlder →
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.