Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21,300.01 | 21,600.01 | 20,900.01 | 20,950.01 | 20,394.45 | 58,239 |
| 2024-07-24 | 21,800.01 | 22,100.01 | 21,600.01 | 21,600.01 | 21,027.21 | 32,102 |
| 2024-07-23 | 21,750.01 | 22,600.01 | 21,750.01 | 21,800.01 | 21,221.91 | 69,654 |
| 2024-07-22 | 22,600.01 | 22,650.01 | 21,650.01 | 21,750.01 | 21,173.23 | 53,611 |
| 2024-07-19 | 22,450.01 | 22,650.01 | 22,200.01 | 22,400.01 | 21,806.00 | 39,139 |
| 2024-07-18 | 22,350.01 | 22,600.01 | 22,100.01 | 22,200.01 | 21,611.30 | 64,280 |
| 2024-07-17 | 22,750.01 | 23,050.01 | 22,650.01 | 22,650.01 | 22,049.37 | 40,911 |
| 2024-07-16 | 23,250.01 | 23,550.01 | 22,800.01 | 22,800.01 | 22,195.39 | 56,488 |
| 2024-07-15 | 23,450.01 | 23,600.01 | 23,050.01 | 23,100.01 | 22,487.43 | 46,933 |
| 2024-07-12 | 24,450.01 | 24,550.01 | 23,250.01 | 23,350.01 | 22,730.81 | 199,778 |
| 2024-07-11 | 24,150.01 | 24,400.01 | 23,800.01 | 24,150.01 | 23,509.59 | 92,737 |
| 2024-07-10 | 23,400.01 | 24,200.01 | 23,150.01 | 24,150.01 | 23,509.59 | 122,455 |
| 2024-07-09 | 23,700.01 | 23,900.01 | 23,150.01 | 23,350.01 | 22,730.81 | 85,528 |
| 2024-07-08 | 23,000.01 | 23,600.01 | 22,950.01 | 23,450.01 | 22,828.15 | 55,906 |
| 2024-07-05 | 22,850.01 | 23,450.01 | 22,800.01 | 23,100.01 | 22,487.43 | 61,612 |
| 2024-07-04 | 22,500.01 | 22,800.01 | 22,450.01 | 22,700.01 | 22,098.04 | 27,478 |
| 2024-07-03 | 22,700.01 | 22,850.01 | 22,400.01 | 22,450.01 | 21,854.67 | 44,559 |
| 2024-07-02 | 23,400.01 | 23,400.01 | 22,650.01 | 22,650.01 | 22,049.37 | 45,991 |
| 2024-07-01 | 23,750.01 | 23,750.01 | 23,250.01 | 23,350.01 | 22,730.81 | 42,791 |
| 2024-06-28 | 23,250.01 | 24,200.01 | 23,250.01 | 23,600.01 | 22,974.18 | 78,573 |
| 2024-06-27 | 22,800.01 | 23,750.01 | 22,550.01 | 23,100.01 | 22,487.43 | 230,417 |
| 2024-06-26 | 22,550.01 | 22,950.01 | 22,400.01 | 22,800.01 | 22,195.39 | 53,477 |
| 2024-06-25 | 22,600.01 | 22,800.01 | 22,350.01 | 22,550.01 | 21,952.02 | 38,618 |
| 2024-06-24 | 22,400.01 | 23,000.01 | 22,350.01 | 22,600.01 | 22,000.69 | 63,036 |
| 2024-06-21 | 22,650.01 | 22,800.01 | 22,350.01 | 22,400.01 | 21,806.00 | 47,962 |
| 2024-06-20 | 22,900.01 | 23,050.01 | 22,550.01 | 22,700.01 | 22,098.04 | 55,422 |
| 2024-06-19 | 23,050.01 | 23,250.01 | 22,650.01 | 22,900.01 | 22,292.74 | 86,325 |
| 2024-06-18 | 23,800.01 | 23,850.01 | 23,250.01 | 23,300.01 | 22,682.13 | 68,308 |
| 2024-06-17 | 24,350.01 | 24,750.01 | 23,600.01 | 23,650.01 | 23,022.85 | 73,700 |
| 2024-06-14 | 24,400.01 | 24,400.01 | 23,800.01 | 24,250.01 | 23,606.94 | 86,852 |
| 2024-06-13 | 24,100.01 | 25,000.01 | 23,500.01 | 24,200.01 | 23,558.26 | 302,268 |
| 2024-06-12 | 24,000.01 | 24,300.01 | 23,600.01 | 23,800.01 | 23,168.87 | 145,117 |
| 2024-06-11 | 22,600.01 | 24,800.01 | 22,600.01 | 23,500.01 | 22,876.83 | 361,260 |
| 2024-06-10 | 22,500.01 | 22,800.01 | 22,350.01 | 22,650.01 | 22,049.37 | 47,776 |
| 2024-06-07 | 22,350.01 | 23,050.01 | 22,300.01 | 22,600.01 | 22,000.69 | 50,844 |
| 2024-06-05 | 22,400.01 | 22,600.01 | 22,250.01 | 22,400.01 | 21,806.00 | 40,532 |
| 2024-06-04 | 22,450.01 | 22,850.01 | 22,350.01 | 22,400.01 | 21,806.00 | 75,714 |
| 2024-06-03 | 22,900.01 | 23,050.01 | 22,700.01 | 22,850.01 | 22,244.06 | 38,961 |
| 2024-05-31 | 22,800.01 | 23,050.01 | 22,600.01 | 22,700.01 | 22,098.04 | 38,231 |
| 2024-05-30 | 23,050.01 | 23,200.01 | 22,750.01 | 22,800.01 | 22,195.39 | 54,607 |
| 2024-05-29 | 23,500.01 | 23,500.01 | 23,050.01 | 23,200.01 | 22,584.78 | 57,635 |
| 2024-05-28 | 23,100.01 | 23,700.01 | 22,900.01 | 23,500.01 | 22,876.83 | 88,607 |
| 2024-05-27 | 22,850.01 | 23,200.01 | 22,650.01 | 22,950.01 | 22,341.41 | 50,861 |
| 2024-05-24 | 23,200.01 | 23,450.01 | 22,950.01 | 22,950.01 | 22,341.41 | 51,807 |
| 2024-05-23 | 23,750.01 | 23,800.01 | 23,300.01 | 23,450.01 | 22,828.15 | 54,193 |
| 2024-05-22 | 23,600.01 | 24,250.01 | 23,600.01 | 23,750.01 | 23,120.20 | 101,742 |
| 2024-05-21 | 24,050.01 | 24,050.01 | 23,550.01 | 23,600.01 | 22,974.18 | 40,616 |
| 2024-05-20 | 23,450.01 | 24,800.01 | 22,950.01 | 23,900.01 | 23,266.22 | 206,700 |
| 2024-05-17 | 23,650.01 | 23,650.01 | 23,300.01 | 23,450.01 | 22,828.15 | 47,466 |
| 2024-05-16 | 24,000.01 | 24,050.01 | 23,650.01 | 23,700.01 | 23,071.52 | 60,399 |
| 2024-05-14 | 23,600.01 | 23,850.01 | 23,450.01 | 23,700.01 | 23,071.52 | 46,990 |
| 2024-05-13 | 24,150.01 | 24,250.01 | 23,500.01 | 23,600.01 | 22,974.18 | 70,005 |
| 2024-05-10 | 24,450.01 | 24,600.01 | 23,850.01 | 24,000.01 | 23,363.57 | 112,769 |
| 2024-05-09 | 24,000.01 | 24,300.01 | 23,650.01 | 23,700.01 | 23,071.52 | 62,208 |
| 2024-05-08 | 23,800.01 | 24,100.01 | 23,600.01 | 24,000.01 | 23,363.57 | 49,516 |
| 2024-05-07 | 23,750.01 | 24,550.01 | 23,600.01 | 23,950.01 | 23,314.89 | 80,920 |
| 2024-05-03 | 23,350.01 | 23,650.01 | 23,350.01 | 23,550.01 | 22,925.50 | 35,688 |
| 2024-05-02 | 23,150.01 | 23,450.01 | 23,050.01 | 23,300.01 | 22,682.13 | 30,786 |
| 2024-04-30 | 23,700.01 | 23,750.01 | 23,400.01 | 23,400.01 | 22,779.48 | 65,684 |
| 2024-04-29 | 23,000.01 | 23,400.01 | 22,950.01 | 23,350.01 | 22,730.81 | 53,427 |
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.