Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 217,000.00 | 241,000.00 | 215,000.00 | 241,000.00 | 241,000.00 | 158,690 |
| 2026-10-16 | 222,000.00 | 237,000.00 | 217,500.00 | 230,000.00 | 230,000.00 | 167,745 |
| 2026-10-15 | 228,000.00 | 232,000.00 | 210,000.00 | 217,500.00 | 217,500.00 | 294,273 |
| 2026-10-14 | 248,000.00 | 256,500.00 | 244,000.00 | 249,500.00 | 249,500.00 | 169,167 |
| 2026-10-13 | 248,000.00 | 252,000.00 | 233,500.00 | 250,500.00 | 250,500.00 | 285,802 |
| 2026-10-12 | 293,500.00 | 294,000.00 | 256,500.00 | 257,000.00 | 257,000.00 | 429,917 |
| 2026-10-08 | 307,500.00 | 316,500.00 | 293,500.00 | 297,500.00 | 297,500.00 | 258,485 |
| 2026-10-07 | 317,500.00 | 324,000.00 | 303,500.00 | 305,500.00 | 305,500.00 | 160,006 |
| 2026-10-06 | 309,000.00 | 323,000.00 | 306,500.00 | 315,500.00 | 315,500.00 | 245,864 |
| 2026-10-02 | 296,500.00 | 316,000.00 | 294,000.00 | 311,000.00 | 311,000.00 | 285,587 |
| 2026-10-01 | 287,500.00 | 297,000.00 | 276,500.00 | 296,500.00 | 296,500.00 | 159,123 |
| 2026-09-30 | 283,500.00 | 292,000.00 | 283,000.00 | 286,000.00 | 286,000.00 | 128,373 |
| 2026-09-29 | 293,500.00 | 293,500.00 | 277,000.00 | 285,000.00 | 285,000.00 | 198,444 |
| 2026-09-28 | 297,500.00 | 300,000.00 | 281,500.00 | 281,500.00 | 281,500.00 | 214,426 |
| 2026-09-23 | 310,000.00 | 313,500.00 | 297,000.00 | 301,000.00 | 301,000.00 | 212,086 |
| 2026-09-22 | 308,000.00 | 313,500.00 | 297,500.00 | 300,000.00 | 300,000.00 | 280,855 |
| 2026-09-21 | 306,500.00 | 311,000.00 | 302,000.00 | 306,000.00 | 306,000.00 | 164,384 |
| 2026-09-18 | 313,500.00 | 314,500.00 | 304,500.00 | 306,500.00 | 306,500.00 | 225,115 |
| 2026-09-17 | 311,500.00 | 316,500.00 | 300,000.00 | 310,000.00 | 310,000.00 | 242,831 |
| 2026-09-16 | 322,000.00 | 322,000.00 | 306,000.00 | 309,000.00 | 309,000.00 | 322,266 |
| 2026-09-15 | 330,000.00 | 352,000.00 | 319,000.00 | 324,500.00 | 324,500.00 | 690,920 |
| 2026-09-14 | 316,000.00 | 335,000.00 | 309,500.00 | 324,500.00 | 324,500.00 | 372,812 |
| 2026-09-11 | 314,000.00 | 329,500.00 | 314,000.00 | 323,500.00 | 323,500.00 | 321,033 |
| 2026-09-10 | 319,500.00 | 334,500.00 | 314,500.00 | 323,500.00 | 323,500.00 | 659,987 |
| 2026-09-09 | 283,500.00 | 315,000.00 | 280,500.00 | 310,000.00 | 310,000.00 | 649,739 |
| 2026-09-08 | 293,500.00 | 303,500.00 | 282,500.00 | 284,000.00 | 284,000.00 | 932,341 |
| 2026-09-07 | 314,500.00 | 339,000.00 | 300,750.00 | 301,500.00 | 301,500.00 | 766,217 |
| 2026-09-04 | 267,000.00 | 315,000.00 | 265,000.00 | 304,500.00 | 304,500.00 | 1,433,047 |
| 2026-09-03 | 249,500.00 | 263,000.00 | 243,500.00 | 248,500.00 | 248,500.00 | 221,789 |
| 2026-09-02 | 245,500.00 | 257,500.00 | 243,000.00 | 247,000.00 | 247,000.00 | 132,547 |
| 2026-09-01 | 266,500.00 | 272,000.00 | 254,000.00 | 254,000.00 | 254,000.00 | 215,308 |
| 2026-08-31 | 245,500.00 | 257,500.00 | 238,500.00 | 257,500.00 | 257,500.00 | 211,525 |
| 2026-08-28 | 251,500.00 | 252,500.00 | 239,000.00 | 242,000.00 | 242,000.00 | 170,696 |
| 2026-08-27 | 250,500.00 | 256,000.00 | 246,500.00 | 255,000.00 | 255,000.00 | 125,404 |
| 2026-08-26 | 254,500.00 | 257,500.00 | 244,500.00 | 250,500.00 | 250,500.00 | 106,263 |
| 2026-08-25 | 256,500.00 | 257,000.00 | 239,500.00 | 255,000.00 | 255,000.00 | 142,981 |
| 2026-08-24 | 257,500.00 | 260,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | 131,297 |
| 2026-08-21 | 252,000.00 | 259,000.00 | 241,500.00 | 254,000.00 | 254,000.00 | 175,631 |
| 2026-08-20 | 271,500.00 | 272,000.00 | 260,000.00 | 262,500.00 | 262,500.00 | 195,367 |
| 2026-08-19 | 273,500.00 | 295,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | 529,237 |
| 2026-08-18 | 305,500.00 | 306,000.00 | 273,500.00 | 279,000.00 | 279,000.00 | 432,888 |
| 2026-08-14 | 263,000.00 | 289,000.00 | 259,000.00 | 280,000.00 | 280,000.00 | 392,691 |
| 2026-08-13 | 252,000.00 | 266,500.00 | 247,500.00 | 261,000.00 | 261,000.00 | 256,213 |
| 2026-08-12 | 241,500.00 | 254,000.00 | 234,000.00 | 247,500.00 | 247,500.00 | 182,497 |
| 2026-08-11 | 252,000.00 | 261,500.00 | 235,500.00 | 243,500.00 | 243,500.00 | 262,923 |
| 2026-08-10 | 231,500.00 | 250,500.00 | 225,000.00 | 247,000.00 | 247,000.00 | 220,786 |
| 2026-08-07 | 237,500.00 | 243,000.00 | 221,000.00 | 229,500.00 | 229,500.00 | 142,137 |
| 2026-08-06 | 248,000.00 | 250,000.00 | 227,000.00 | 233,500.00 | 233,500.00 | 228,314 |
| 2026-08-05 | 236,000.00 | 243,500.00 | 226,000.00 | 242,000.00 | 242,000.00 | 217,683 |
| 2026-08-04 | 214,000.00 | 238,500.00 | 211,500.00 | 232,500.00 | 232,500.00 | 413,401 |
| 2026-08-03 | 187,800.00 | 229,250.00 | 180,800.00 | 215,500.00 | 215,500.00 | 589,041 |
| 2026-07-31 | 170,000.00 | 189,000.00 | 167,900.00 | 183,800.00 | 183,800.00 | 286,608 |
| 2026-07-30 | 174,400.00 | 178,500.00 | 156,000.00 | 158,400.00 | 158,400.00 | 245,060 |
| 2026-07-29 | 189,500.00 | 194,100.00 | 155,000.00 | 173,400.00 | 173,400.00 | 329,794 |
| 2026-07-28 | 193,300.00 | 198,350.00 | 177,600.00 | 180,600.00 | 180,600.00 | 124,563 |
| 2026-07-27 | 196,300.00 | 206,500.00 | 193,100.00 | 201,000.00 | 201,000.00 | 141,456 |
| 2026-07-24 | 210,500.00 | 211,000.00 | 191,100.00 | 191,400.00 | 191,400.00 | 174,803 |
| 2026-07-23 | 228,000.00 | 228,000.00 | 206,500.00 | 216,500.00 | 216,500.00 | 245,499 |
| 2026-07-22 | 225,500.00 | 244,500.00 | 218,000.00 | 219,500.00 | 219,500.00 | 469,561 |
| 2026-07-21 | 183,700.00 | 205,500.00 | 178,900.00 | 197,000.00 | 197,000.00 | 184,606 |
Page 1 of 21 · 1,226 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.