Robotis Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28,100.01	28,650.01	27,500.01	27,650.01	26,916.78	202,552
2024-01-26	27,750.01	28,900.01	27,500.01	28,250.01	27,500.87	220,728
2024-01-25	29,100.01	29,150.01	27,750.01	28,000.01	27,257.50	348,262
2024-01-24	30,000.01	30,850.01	29,350.01	29,350.01	28,571.70	226,668
2024-01-23	31,150.01	31,300.01	30,150.01	30,450.01	29,642.53	270,101
2024-01-22	30,750.01	31,000.01	29,400.01	30,900.01	30,080.59	429,342
2024-01-19	31,150.01	31,650.01	30,450.01	30,600.01	29,788.55	364,066
2024-01-18	31,400.01	32,100.01	30,300.01	30,750.01	29,934.57	571,477
2024-01-17	34,250.01	34,300.01	31,350.01	31,950.01	31,102.75	937,573
2024-01-16	32,150.01	35,300.01	32,000.01	33,450.01	32,562.97	2,477,515
2024-01-15	33,150.01	33,850.01	31,600.01	32,050.01	31,200.10	1,669,735
2024-01-12	30,000.01	35,500.01	29,950.01	31,050.01	30,226.62	4,634,705
2024-01-11	30,100.01	30,350.01	29,350.01	29,350.01	28,571.70	147,285
2024-01-10	29,250.01	30,550.01	28,800.01	30,100.01	29,301.81	291,083
2024-01-09	29,800.01	29,900.01	29,000.01	29,250.01	28,474.35	171,976
2024-01-08	30,200.01	30,500.01	29,450.01	29,600.01	28,815.07	189,962
2024-01-05	30,050.01	30,450.01	29,150.01	30,250.01	29,447.83	248,552
2024-01-04	29,600.01	30,450.01	29,400.01	29,850.01	29,058.44	180,831
2024-01-03	30,300.01	30,400.01	29,450.01	30,100.01	29,301.81	212,813
2024-01-02	30,600.01	31,000.01	29,800.01	30,650.01	29,837.22	240,093
2023-12-28	31,050.01	31,100.01	30,200.01	30,600.01	29,788.55	255,894
2023-12-27	29,350.01	31,300.01	29,350.01	30,850.01	30,031.92	970,873
2023-12-26	28,100.01	29,350.01	27,850.01	28,600.01	27,841.59	322,349
2023-12-22	28,300.01	29,150.01	27,700.01	27,850.01	27,111.47	425,600
2023-12-21	27,300.01	28,500.01	27,000.01	27,900.01	27,160.15	254,970
2023-12-20	27,500.01	28,000.01	27,400.01	27,700.01	26,965.45	137,816
2023-12-19	28,200.01	28,200.01	27,200.01	27,400.01	26,673.41	195,118
2023-12-18	28,250.01	28,250.01	27,400.01	28,050.01	27,306.17	358,971
2023-12-15	27,800.01	28,000.01	27,300.01	27,800.01	27,062.80	222,826
2023-12-14	28,350.01	28,600.01	27,350.01	27,600.01	26,868.10	418,468
2023-12-13	27,850.01	28,150.01	27,100.01	27,700.01	26,965.45	259,582
2023-12-12	28,650.01	28,850.01	27,800.01	27,850.01	27,111.47	486,267
2023-12-11	26,400.01	29,500.01	26,000.01	28,950.01	28,182.30	1,776,794
2023-12-08	24,450.01	25,250.01	24,100.01	25,150.01	24,483.07	129,069
2023-12-07	24,450.01	24,650.01	23,950.01	24,100.01	23,460.92	43,044
2023-12-06	24,650.01	24,800.01	23,600.01	24,700.01	24,045.01	98,181
2023-12-05	25,000.01	25,500.01	24,300.01	24,550.01	23,898.98	115,139
2023-12-04	25,450.01	25,600.01	24,600.01	25,000.01	24,337.05	136,637
2023-12-01	26,700.01	26,800.01	25,700.01	25,750.01	25,067.16	161,556
2023-11-30	26,900.01	27,400.01	26,550.01	26,700.01	25,991.97	160,017
2023-11-29	27,800.01	28,550.01	26,300.01	26,550.01	25,845.95	485,322
2023-11-28	26,250.01	27,750.01	26,100.01	27,550.01	26,819.43	456,644
2023-11-27	26,900.01	26,900.01	25,800.01	26,100.01	25,407.88	168,494
2023-11-24	26,350.01	26,700.01	26,050.01	26,500.01	25,797.27	133,903
2023-11-23	27,100.01	28,950.01	26,100.01	26,150.01	25,456.55	776,154
2023-11-22	25,850.01	27,000.01	25,700.01	26,800.01	26,089.32	295,061
2023-11-21	26,300.01	26,700.01	25,900.01	26,150.01	25,456.55	135,690
2023-11-20	25,750.01	26,400.01	25,100.01	26,100.01	25,407.88	120,349
2023-11-17	26,850.01	26,850.01	25,500.01	25,750.01	25,067.16	251,221
2023-11-16	27,250.01	27,600.01	26,050.01	27,100.01	26,381.36	568,763
2023-11-15	26,150.01	26,750.01	25,700.01	26,450.01	25,748.60	418,957
2023-11-14	24,600.01	26,150.01	24,600.01	25,500.01	24,823.79	166,519
2023-11-13	24,650.01	25,250.01	24,350.01	24,550.01	23,898.98	154,164
2023-11-10	25,300.01	25,700.01	23,900.01	24,250.01	23,606.94	195,522
2023-11-09	25,650.01	26,700.01	25,600.01	25,900.01	25,213.18	147,912
2023-11-08	25,500.01	27,250.01	25,250.01	26,500.01	25,797.27	544,224
2023-11-07	26,250.01	26,500.01	24,850.01	25,600.01	24,921.14	237,385
2023-11-06	25,650.01	26,450.01	25,150.01	26,150.01	25,456.55	451,393
2023-11-03	25,600.01	25,700.01	24,050.01	25,650.01	24,969.81	393,574
2023-11-02	25,150.01	25,450.01	24,650.01	25,450.01	24,775.12	412,424

← NewerPage 12 of 21 · 1,223 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.