Robotis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,550.01	27,200.01	26,400.01	26,950.01	26,235.34	265,798
2023-07-31	25,800.01	26,700.01	24,850.01	26,400.01	25,699.93	279,317
2023-07-28	24,450.01	25,750.01	24,450.01	25,300.01	24,629.09	182,696
2023-07-27	23,400.01	25,700.01	23,400.01	24,650.01	23,996.33	408,622
2023-07-26	25,700.01	26,000.01	23,400.01	23,600.01	22,974.18	467,221
2023-07-25	27,400.01	27,600.01	25,800.01	25,800.01	25,115.84	280,139
2023-07-24	28,050.01	28,500.01	27,100.01	27,500.01	26,770.76	230,557
2023-07-21	27,550.01	28,700.01	27,300.01	27,650.01	26,916.78	325,830
2023-07-20	27,050.01	28,250.01	26,700.01	27,850.01	27,111.47	228,745
2023-07-19	27,650.01	28,050.01	26,550.01	27,000.01	26,284.01	263,204
2023-07-18	28,100.01	28,100.01	27,250.01	27,500.01	26,770.76	176,413
2023-07-17	26,400.01	28,500.01	25,950.01	28,150.01	27,403.52	450,900
2023-07-14	27,350.01	27,550.01	26,300.01	26,450.01	25,748.60	200,663
2023-07-13	27,150.01	27,500.01	27,000.01	27,200.01	26,478.71	136,825
2023-07-12	27,200.01	27,300.01	26,350.01	27,100.01	26,381.36	173,340
2023-07-11	26,900.01	27,350.01	26,800.01	27,250.01	26,527.38	76,178
2023-07-10	26,650.01	27,900.01	26,300.01	26,750.01	26,040.64	148,742
2023-07-07	27,000.01	27,400.01	26,650.01	27,000.01	26,284.01	101,840
2023-07-06	28,000.01	28,000.01	27,000.01	27,000.01	26,284.01	139,093
2023-07-05	28,400.01	28,450.01	27,700.01	27,950.01	27,208.82	122,201
2023-07-04	28,650.01	28,800.01	27,750.01	28,450.01	27,695.56	164,838
2023-07-03	28,600.01	29,350.01	28,450.01	28,900.01	28,133.63	156,961
2023-06-30	28,200.01	29,000.01	28,000.01	28,350.01	27,598.22	159,142
2023-06-29	28,800.01	28,900.01	27,750.01	28,350.01	27,598.22	119,395
2023-06-28	28,550.01	29,050.01	28,200.01	28,500.01	27,744.24	119,257
2023-06-27	28,450.01	29,450.01	28,200.01	28,550.01	27,792.91	100,858
2023-06-26	28,800.01	29,300.01	28,050.01	28,750.01	27,987.61	104,775
2023-06-23	29,450.01	29,600.01	28,700.01	28,800.01	28,036.28	89,396
2023-06-22	28,400.01	30,200.01	28,400.01	29,350.01	28,571.70	210,945
2023-06-21	29,400.01	29,550.01	28,450.01	28,650.01	27,890.26	225,200
2023-06-20	30,450.01	30,500.01	29,700.01	29,850.01	29,058.44	135,996
2023-06-19	30,450.01	30,950.01	30,200.01	30,500.01	29,691.20	106,898
2023-06-16	30,200.01	30,750.01	30,100.01	30,150.01	29,350.48	96,723
2023-06-15	31,100.01	31,450.01	29,850.01	30,150.01	29,350.48	193,557
2023-06-14	32,200.01	32,350.01	31,000.01	31,000.01	30,177.94	226,303
2023-06-13	32,200.01	32,450.01	32,050.01	32,200.01	31,346.12	111,834
2023-06-12	32,900.01	32,900.01	32,000.01	32,150.01	31,297.45	179,276
2023-06-09	32,650.01	33,200.01	32,350.01	32,850.01	31,978.88	195,964
2023-06-08	32,800.01	32,900.01	32,150.01	32,300.01	31,443.47	171,719
2023-06-07	32,600.01	33,150.01	32,200.01	33,000.01	32,124.91	306,841
2023-06-05	32,900.01	32,900.01	32,050.01	32,350.01	31,492.14	110,830
2023-06-02	32,400.01	33,200.01	32,300.01	32,550.01	31,686.84	169,989
2023-06-01	32,550.01	32,800.01	32,150.01	32,250.01	31,394.79	74,334
2023-05-31	32,900.01	33,500.01	32,500.01	32,550.01	31,686.84	138,660
2023-05-30	32,700.01	33,200.01	32,300.01	33,000.01	32,124.91	168,037
2023-05-26	32,250.01	32,450.01	31,450.01	31,750.01	30,908.05	101,044
2023-05-25	32,550.01	33,150.01	32,150.01	32,200.01	31,346.12	113,275
2023-05-24	33,200.01	33,300.01	32,500.01	32,550.01	31,686.84	127,359
2023-05-23	33,150.01	33,700.01	32,950.01	33,550.01	32,660.32	166,813
2023-05-22	33,200.01	33,250.01	32,300.01	32,900.01	32,027.56	108,246
2023-05-19	32,300.01	33,200.01	31,950.01	33,100.01	32,222.25	148,887
2023-05-18	31,800.01	32,750.01	31,650.01	32,300.01	31,443.47	164,519
2023-05-17	31,450.01	31,750.01	31,050.01	31,500.01	30,664.68	116,360
2023-05-16	33,050.01	33,150.01	31,150.01	31,550.01	30,713.36	228,502
2023-05-15	33,950.01	34,250.01	32,950.01	33,000.01	32,124.91	198,613
2023-05-12	34,300.01	34,300.01	33,450.01	33,700.01	32,806.34	151,187
2023-05-11	33,750.01	34,500.01	33,700.01	34,300.01	33,390.43	222,276
2023-05-10	34,400.01	34,700.01	33,450.01	33,450.01	32,562.97	180,497
2023-05-09	34,200.01	35,450.01	34,000.01	34,200.01	33,293.08	457,661
2023-05-08	33,950.01	34,400.01	33,600.01	33,700.01	32,806.34	231,784

← NewerPage 14 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.