Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23,200.01 | 23,400.01 | 22,800.01 | 22,950.01 | 22,341.41 | 94,724 |
| 2024-04-25 | 23,700.01 | 24,000.01 | 23,300.01 | 23,300.01 | 22,682.13 | 65,983 |
| 2024-04-24 | 24,000.01 | 24,100.01 | 23,600.01 | 23,800.01 | 23,168.87 | 138,390 |
| 2024-04-23 | 23,900.01 | 24,100.01 | 23,200.01 | 23,700.01 | 23,071.52 | 79,793 |
| 2024-04-22 | 23,150.01 | 24,150.01 | 23,050.01 | 23,750.01 | 23,120.20 | 137,107 |
| 2024-04-19 | 24,000.01 | 24,000.01 | 22,800.01 | 23,350.01 | 22,730.81 | 173,271 |
| 2024-04-18 | 23,450.01 | 24,400.01 | 23,150.01 | 24,200.01 | 23,558.26 | 242,776 |
| 2024-04-17 | 21,800.01 | 27,350.01 | 21,800.01 | 23,400.01 | 22,779.48 | 2,016,928 |
| 2024-04-16 | 22,550.01 | 22,550.01 | 21,500.01 | 21,800.01 | 21,221.91 | 102,829 |
| 2024-04-15 | 23,100.01 | 23,100.01 | 22,350.01 | 22,700.01 | 22,098.04 | 87,563 |
| 2024-04-12 | 23,800.01 | 23,950.01 | 23,450.01 | 23,500.01 | 22,876.83 | 43,420 |
| 2024-04-11 | 23,100.01 | 24,200.01 | 22,750.01 | 23,700.01 | 23,071.52 | 105,073 |
| 2024-04-09 | 23,800.01 | 24,100.01 | 23,350.01 | 23,500.01 | 22,876.83 | 68,218 |
| 2024-04-08 | 24,550.01 | 24,600.01 | 23,700.01 | 23,800.01 | 23,168.87 | 104,719 |
| 2024-04-05 | 25,000.01 | 25,050.01 | 24,100.01 | 24,300.01 | 23,655.61 | 135,355 |
| 2024-04-04 | 25,950.01 | 26,300.01 | 24,850.01 | 25,050.01 | 24,385.72 | 145,793 |
| 2024-04-03 | 26,100.01 | 26,500.01 | 25,800.01 | 25,850.01 | 25,164.51 | 102,548 |
| 2024-04-02 | 26,950.01 | 26,950.01 | 26,100.01 | 26,400.01 | 25,699.93 | 96,770 |
| 2024-04-01 | 26,700.01 | 27,050.01 | 26,600.01 | 26,950.01 | 26,235.34 | 86,433 |
| 2024-03-29 | 26,600.01 | 27,100.01 | 26,500.01 | 26,700.01 | 25,991.97 | 167,144 |
| 2024-03-28 | 26,350.01 | 26,400.01 | 26,000.01 | 26,300.01 | 25,602.58 | 87,874 |
| 2024-03-27 | 26,850.01 | 27,050.01 | 26,250.01 | 26,300.01 | 25,602.58 | 140,569 |
| 2024-03-26 | 27,100.01 | 27,350.01 | 26,550.01 | 26,900.01 | 26,186.67 | 198,065 |
| 2024-03-25 | 27,600.01 | 27,600.01 | 26,800.01 | 27,100.01 | 26,381.36 | 105,953 |
| 2024-03-22 | 27,400.01 | 27,800.01 | 27,150.01 | 27,300.01 | 26,576.06 | 242,971 |
| 2024-03-21 | 27,250.01 | 27,250.01 | 26,800.01 | 27,100.01 | 26,381.36 | 124,185 |
| 2024-03-20 | 27,200.01 | 27,200.01 | 26,650.01 | 26,900.01 | 26,186.67 | 113,064 |
| 2024-03-19 | 27,050.01 | 27,500.01 | 26,600.01 | 26,800.01 | 26,089.32 | 211,124 |
| 2024-03-18 | 26,700.01 | 27,150.01 | 26,650.01 | 26,800.01 | 26,089.32 | 105,087 |
| 2024-03-15 | 27,000.01 | 27,400.01 | 26,600.01 | 26,650.01 | 25,943.30 | 124,607 |
| 2024-03-14 | 27,200.01 | 27,450.01 | 26,750.01 | 27,000.01 | 26,284.01 | 159,635 |
| 2024-03-13 | 26,900.01 | 27,300.01 | 26,650.01 | 27,150.01 | 26,430.04 | 169,464 |
| 2024-03-12 | 26,550.01 | 27,200.01 | 26,100.01 | 26,700.01 | 25,991.97 | 206,466 |
| 2024-03-11 | 26,200.01 | 26,950.01 | 25,850.01 | 26,700.01 | 25,991.97 | 170,377 |
| 2024-03-08 | 25,800.01 | 26,200.01 | 25,650.01 | 26,100.01 | 25,407.88 | 87,569 |
| 2024-03-07 | 26,300.01 | 26,450.01 | 25,600.01 | 25,800.01 | 25,115.84 | 163,482 |
| 2024-03-06 | 26,500.01 | 26,950.01 | 26,000.01 | 26,150.01 | 25,456.55 | 167,035 |
| 2024-03-05 | 27,000.01 | 27,600.01 | 26,600.01 | 26,700.01 | 25,991.97 | 159,303 |
| 2024-03-04 | 27,200.01 | 27,800.01 | 26,950.01 | 27,050.01 | 26,332.69 | 219,728 |
| 2024-02-29 | 27,850.01 | 27,850.01 | 27,050.01 | 27,200.01 | 26,478.71 | 244,642 |
| 2024-02-28 | 26,700.01 | 29,300.01 | 26,600.01 | 28,100.01 | 27,354.84 | 1,234,731 |
| 2024-02-27 | 26,550.01 | 29,700.01 | 25,600.01 | 27,100.01 | 26,381.36 | 2,241,119 |
| 2024-02-26 | 26,900.01 | 27,100.01 | 26,500.01 | 26,550.01 | 25,845.95 | 105,060 |
| 2024-02-23 | 27,400.01 | 27,400.01 | 26,400.01 | 26,500.01 | 25,797.27 | 156,459 |
| 2024-02-22 | 27,100.01 | 27,500.01 | 26,900.01 | 27,200.01 | 26,478.71 | 127,768 |
| 2024-02-21 | 27,700.01 | 28,250.01 | 27,000.01 | 27,050.01 | 26,332.69 | 209,692 |
| 2024-02-20 | 27,550.01 | 28,250.01 | 27,400.01 | 27,750.01 | 27,014.13 | 113,024 |
| 2024-02-19 | 27,750.01 | 28,300.01 | 27,350.01 | 27,700.01 | 26,965.45 | 189,223 |
| 2024-02-16 | 28,150.01 | 28,150.01 | 27,500.01 | 27,750.01 | 27,014.13 | 124,215 |
| 2024-02-15 | 28,000.01 | 28,450.01 | 27,600.01 | 27,750.01 | 27,014.13 | 204,013 |
| 2024-02-14 | 26,900.01 | 28,150.01 | 26,850.01 | 27,550.01 | 26,819.43 | 251,380 |
| 2024-02-13 | 26,600.01 | 27,900.01 | 26,150.01 | 27,450.01 | 26,722.08 | 258,034 |
| 2024-02-08 | 26,950.01 | 27,350.01 | 26,400.01 | 26,600.01 | 25,894.62 | 277,924 |
| 2024-02-07 | 27,050.01 | 27,400.01 | 25,700.01 | 26,050.01 | 25,359.21 | 290,313 |
| 2024-02-06 | 26,950.01 | 27,150.01 | 26,300.01 | 26,850.01 | 26,137.99 | 98,794 |
| 2024-02-05 | 26,950.01 | 27,600.01 | 26,550.01 | 27,150.01 | 26,430.04 | 148,800 |
| 2024-02-02 | 27,050.01 | 27,500.01 | 26,750.01 | 26,850.01 | 26,137.99 | 137,216 |
| 2024-02-01 | 26,400.01 | 27,450.01 | 26,350.01 | 26,850.01 | 26,137.99 | 157,487 |
| 2024-01-31 | 27,150.01 | 27,450.01 | 26,400.01 | 26,400.01 | 25,699.93 | 166,583 |
| 2024-01-30 | 27,800.01 | 27,850.01 | 26,700.01 | 27,100.01 | 26,381.36 | 150,491 |
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.