Robotis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21,200.01	26,650.01	21,200.01	24,900.01	24,239.70	2,074,549
2023-10-31	21,300.01	21,600.01	20,850.01	21,000.01	20,443.12	82,647
2023-10-30	19,610.01	21,450.01	19,610.01	21,250.01	20,686.49	149,475
2023-10-27	20,250.01	20,500.01	19,710.01	19,810.01	19,284.68	90,170
2023-10-26	20,300.01	20,600.01	20,050.01	20,250.01	19,713.01	65,236
2023-10-25	20,850.01	21,150.01	20,400.01	21,000.01	20,443.12	104,669
2023-10-24	20,050.01	20,650.01	19,320.01	20,600.01	20,053.73	109,460
2023-10-23	19,900.01	20,450.01	19,560.01	19,990.01	19,459.91	150,813
2023-10-20	21,000.01	21,200.01	19,990.01	20,150.01	19,615.66	146,348
2023-10-19	22,450.01	22,450.01	21,400.01	21,400.01	20,832.52	85,043
2023-10-18	22,350.01	23,100.01	22,250.01	22,450.01	21,854.67	58,078
2023-10-17	22,100.01	22,800.01	22,100.01	22,500.01	21,903.35	67,145
2023-10-16	22,600.01	22,700.01	21,600.01	21,900.01	21,319.26	90,019
2023-10-13	22,950.01	23,450.01	22,250.01	22,950.01	22,341.41	96,732
2023-10-12	22,250.01	23,250.01	22,250.01	23,100.01	22,487.43	112,414
2023-10-11	21,950.01	22,550.01	21,950.01	22,050.01	21,465.28	96,355
2023-10-10	22,500.01	22,850.01	21,500.01	21,550.01	20,978.54	139,266
2023-10-06	22,050.01	22,800.01	22,050.01	22,750.01	22,146.72	109,504
2023-10-05	24,750.01	25,150.01	22,050.01	22,050.01	21,465.28	275,238
2023-10-04	26,100.01	26,100.01	24,300.01	24,400.01	23,752.96	197,320
2023-09-27	25,000.01	26,400.01	25,000.01	26,400.01	25,699.93	104,547
2023-09-26	26,100.01	26,700.01	25,350.01	25,400.01	24,726.44	107,155
2023-09-25	26,700.01	27,250.01	25,750.01	25,900.01	25,213.18	130,090
2023-09-22	25,450.01	27,150.01	25,200.01	26,700.01	25,991.97	160,601
2023-09-21	26,700.01	27,100.01	26,000.01	26,050.01	25,359.21	128,192
2023-09-20	27,650.01	27,900.01	26,850.01	27,000.01	26,284.01	128,448
2023-09-19	26,800.01	27,250.01	26,500.01	26,850.01	26,137.99	113,399
2023-09-18	27,650.01	27,950.01	27,000.01	27,000.01	26,284.01	147,136
2023-09-15	28,500.01	28,550.01	27,500.01	27,700.01	26,965.45	226,728
2023-09-14	27,700.01	28,650.01	27,450.01	28,550.01	27,792.91	189,592
2023-09-13	28,350.01	28,750.01	27,450.01	27,500.01	26,770.76	240,945
2023-09-12	29,550.01	30,350.01	28,350.01	28,350.01	27,598.22	456,921
2023-09-11	31,950.01	32,350.01	28,800.01	29,500.01	28,717.72	941,897
2023-09-08	32,250.01	33,250.01	30,700.01	31,300.01	30,469.99	1,100,597
2023-09-07	31,050.01	32,500.01	30,300.01	31,450.01	30,616.01	1,207,027
2023-09-06	31,050.01	31,650.01	30,000.01	30,550.01	29,739.88	581,976
2023-09-05	30,350.01	31,200.01	29,600.01	30,850.01	30,031.92	639,092
2023-09-04	29,550.01	32,850.01	29,500.01	30,100.01	29,301.81	2,172,973
2023-09-01	30,500.01	30,950.01	29,050.01	29,300.01	28,523.02	693,170
2023-08-31	28,600.01	30,500.01	28,300.01	30,250.01	29,447.83	855,374
2023-08-30	27,850.01	30,300.01	27,600.01	28,300.01	27,549.54	715,399
2023-08-29	27,450.01	27,650.01	27,100.01	27,550.01	26,819.43	105,835
2023-08-28	26,750.01	27,450.01	26,600.01	27,200.01	26,478.71	150,963
2023-08-25	26,600.01	26,600.01	25,900.01	26,400.01	25,699.93	106,197
2023-08-24	26,100.01	27,300.01	25,950.01	27,000.01	26,284.01	156,371
2023-08-23	26,200.01	26,800.01	25,600.01	25,600.01	24,921.14	150,695
2023-08-22	26,850.01	27,100.01	25,850.01	26,050.01	25,359.21	123,515
2023-08-21	27,200.01	27,650.01	26,600.01	26,600.01	25,894.62	167,594
2023-08-18	28,300.01	28,400.01	27,500.01	27,500.01	26,770.76	208,777
2023-08-17	27,900.01	29,200.01	27,400.01	28,800.01	28,036.28	216,861
2023-08-16	30,150.01	30,150.01	28,450.01	28,450.01	27,695.56	330,010
2023-08-14	30,600.01	31,250.01	30,000.01	30,250.01	29,447.83	569,512
2023-08-11	27,900.01	30,750.01	27,850.01	30,000.01	29,204.46	1,049,995
2023-08-10	28,850.01	29,500.01	27,800.01	27,850.01	27,111.47	252,384
2023-08-09	29,400.01	31,200.01	28,550.01	28,850.01	28,084.96	924,275
2023-08-08	29,050.01	29,300.01	27,950.01	28,950.01	28,182.30	482,650
2023-08-07	28,050.01	30,600.01	27,150.01	28,600.01	27,841.59	1,490,568
2023-08-04	25,250.01	28,450.01	25,000.01	28,200.01	27,452.19	631,557
2023-08-03	25,600.01	26,300.01	24,900.01	25,100.01	24,434.40	176,565
2023-08-02	27,350.01	27,650.01	25,700.01	25,900.01	25,213.18	254,305

← NewerPage 13 of 21 · 1,227 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.