Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 33,950.01 | 34,400.01 | 33,600.01 | 33,700.01 | 32,806.34 | 231,784 |
| 2023-05-04 | 32,250.01 | 37,150.02 | 32,050.01 | 33,650.01 | 32,757.67 | 1,491,496 |
| 2023-05-03 | 32,800.01 | 33,250.01 | 32,050.01 | 32,250.01 | 31,394.79 | 138,756 |
| 2023-05-02 | 32,100.01 | 33,350.01 | 31,850.01 | 33,050.01 | 32,173.58 | 241,023 |
| 2023-04-28 | 34,550.01 | 34,550.01 | 32,050.01 | 32,100.01 | 31,248.77 | 623,573 |
| 2023-04-27 | 31,750.01 | 32,300.01 | 31,250.01 | 32,150.01 | 31,297.45 | 224,585 |
| 2023-04-26 | 31,450.01 | 32,550.01 | 31,400.01 | 31,500.01 | 30,664.68 | 174,959 |
| 2023-04-25 | 32,300.01 | 33,100.01 | 31,700.01 | 32,050.01 | 31,200.10 | 195,095 |
| 2023-04-24 | 32,600.01 | 33,300.01 | 32,000.01 | 32,750.01 | 31,881.54 | 201,288 |
| 2023-04-21 | 34,300.01 | 34,850.01 | 33,050.01 | 33,050.01 | 32,173.58 | 409,870 |
| 2023-04-20 | 35,200.01 | 35,350.01 | 33,050.01 | 33,150.01 | 32,270.93 | 463,543 |
| 2023-04-19 | 36,150.02 | 36,200.02 | 35,350.01 | 35,350.01 | 34,412.59 | 203,905 |
| 2023-04-18 | 37,350.02 | 37,400.02 | 36,000.02 | 36,100.02 | 35,142.70 | 291,267 |
| 2023-04-17 | 36,750.02 | 37,850.02 | 35,800.01 | 37,100.02 | 36,116.18 | 450,805 |
| 2023-04-14 | 36,500.02 | 37,150.02 | 36,000.02 | 36,700.02 | 35,726.79 | 348,587 |
| 2023-04-13 | 35,800.01 | 36,850.02 | 34,750.01 | 36,150.02 | 35,191.37 | 465,781 |
| 2023-04-12 | 36,150.02 | 37,650.02 | 35,600.01 | 35,900.01 | 34,948.00 | 559,943 |
| 2023-04-11 | 36,150.02 | 36,650.02 | 35,100.01 | 36,650.02 | 35,678.12 | 525,053 |
| 2023-04-10 | 37,350.02 | 37,700.02 | 35,300.01 | 36,150.02 | 35,191.37 | 587,578 |
| 2023-04-07 | 37,600.02 | 38,900.02 | 36,650.02 | 37,250.02 | 36,262.21 | 658,688 |
| 2023-04-06 | 39,700.02 | 39,850.02 | 37,200.02 | 37,300.02 | 36,310.88 | 623,420 |
| 2023-04-05 | 39,300.02 | 40,400.02 | 38,600.02 | 39,600.02 | 38,549.89 | 374,755 |
| 2023-04-04 | 40,450.02 | 41,000.02 | 39,050.02 | 39,350.02 | 38,306.52 | 574,003 |
| 2023-04-03 | 39,700.02 | 40,450.02 | 39,450.02 | 40,050.02 | 38,987.95 | 668,535 |
| 2023-03-31 | 42,000.02 | 42,050.02 | 40,200.02 | 40,550.02 | 39,474.70 | 1,601,029 |
| 2023-03-30 | 40,200.02 | 43,950.02 | 39,300.02 | 43,950.02 | 42,784.53 | 3,863,710 |
| 2023-03-29 | 39,400.02 | 39,450.02 | 38,250.02 | 39,250.02 | 38,209.17 | 634,753 |
| 2023-03-28 | 42,800.02 | 44,800.02 | 39,800.02 | 40,000.02 | 38,939.28 | 2,666,199 |
| 2023-03-27 | 39,800.02 | 40,950.02 | 38,900.02 | 40,900.02 | 39,815.41 | 1,225,629 |
| 2023-03-24 | 40,700.02 | 40,700.02 | 38,650.02 | 39,200.02 | 38,160.49 | 672,402 |
| 2023-03-23 | 41,500.02 | 41,800.02 | 39,750.02 | 40,350.02 | 39,280.00 | 1,960,618 |
| 2023-03-22 | 39,400.02 | 41,250.02 | 39,050.02 | 41,100.02 | 40,010.11 | 1,502,675 |
| 2023-03-21 | 39,250.02 | 39,750.02 | 38,000.02 | 39,450.02 | 38,403.87 | 1,153,659 |
| 2023-03-20 | 41,700.02 | 41,700.02 | 38,450.02 | 39,100.02 | 38,063.15 | 2,284,660 |
| 2023-03-17 | 40,100.02 | 46,450.02 | 39,650.02 | 40,700.02 | 39,620.72 | 9,533,716 |
| 2023-03-16 | 37,300.02 | 39,100.02 | 36,300.02 | 37,700.02 | 36,700.27 | 2,371,269 |
| 2023-03-15 | 35,300.01 | 36,850.02 | 34,850.01 | 36,000.02 | 35,045.35 | 830,250 |
| 2023-03-14 | 37,000.02 | 37,050.02 | 34,050.01 | 34,300.01 | 33,390.43 | 608,359 |
| 2023-03-13 | 35,700.01 | 36,550.02 | 34,450.01 | 36,500.02 | 35,532.09 | 637,541 |
| 2023-03-10 | 35,650.01 | 37,300.02 | 35,400.01 | 36,400.02 | 35,434.75 | 802,109 |
| 2023-03-09 | 38,250.02 | 39,450.02 | 36,050.02 | 36,450.02 | 35,483.42 | 1,387,141 |
| 2023-03-08 | 38,850.02 | 40,600.02 | 37,550.02 | 37,600.02 | 36,602.92 | 2,032,097 |
| 2023-03-07 | 39,150.02 | 39,200.02 | 37,500.02 | 37,650.02 | 36,651.60 | 1,175,424 |
| 2023-03-06 | 38,500.02 | 40,450.02 | 37,650.02 | 39,500.02 | 38,452.54 | 2,121,880 |
| 2023-03-03 | 41,200.02 | 42,500.02 | 38,200.02 | 38,700.02 | 37,673.75 | 4,585,332 |
| 2023-03-02 | 38,800.02 | 39,500.02 | 36,800.02 | 38,100.02 | 37,089.66 | 2,397,220 |
| 2023-02-28 | 40,200.02 | 40,350.02 | 38,000.02 | 39,400.02 | 38,355.19 | 3,053,969 |
| 2023-02-27 | 33,200.01 | 40,850.02 | 32,950.01 | 40,000.02 | 38,939.28 | 11,854,370 |
| 2023-02-24 | 32,700.01 | 33,500.01 | 31,100.01 | 31,450.01 | 30,616.01 | 1,992,988 |
| 2023-02-23 | 30,650.01 | 33,300.01 | 30,300.01 | 32,550.01 | 31,686.84 | 3,825,194 |
| 2023-02-22 | 29,500.01 | 32,700.01 | 29,250.01 | 30,950.01 | 30,129.27 | 7,361,983 |
| 2023-02-21 | 28,250.01 | 28,800.01 | 28,100.01 | 28,250.01 | 27,500.87 | 508,940 |
| 2023-02-20 | 27,500.01 | 27,900.01 | 26,500.01 | 27,850.01 | 27,111.47 | 436,287 |
| 2023-02-17 | 27,350.01 | 28,050.01 | 27,300.01 | 27,450.01 | 26,722.08 | 221,394 |
| 2023-02-16 | 27,400.01 | 28,350.01 | 27,100.01 | 27,800.01 | 27,062.80 | 379,707 |
| 2023-02-15 | 29,500.01 | 29,750.01 | 27,150.01 | 27,350.01 | 26,624.73 | 641,862 |
| 2023-02-14 | 30,100.01 | 30,300.01 | 29,150.01 | 29,250.01 | 28,474.35 | 503,802 |
| 2023-02-13 | 29,350.01 | 30,450.01 | 29,300.01 | 30,050.01 | 29,253.13 | 773,092 |
| 2023-02-10 | 28,900.01 | 29,900.01 | 28,050.01 | 29,350.01 | 28,571.70 | 779,625 |
| 2023-02-09 | 29,350.01 | 30,300.01 | 28,650.01 | 28,750.01 | 27,987.61 | 587,115 |
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.