Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 29,100.01 | 29,550.01 | 28,700.01 | 29,000.01 | 28,230.98 | 589,662 |
| 2023-02-06 | 29,650.01 | 30,600.01 | 28,700.01 | 29,000.01 | 28,230.98 | 706,757 |
| 2023-02-03 | 31,900.01 | 31,900.01 | 29,900.01 | 30,100.01 | 29,301.81 | 935,418 |
| 2023-02-02 | 31,450.01 | 32,850.01 | 31,200.01 | 31,650.01 | 30,810.71 | 1,211,060 |
| 2023-02-01 | 32,700.01 | 33,250.01 | 30,700.01 | 32,000.01 | 31,151.42 | 2,007,043 |
| 2023-01-31 | 29,100.01 | 34,000.01 | 28,900.01 | 31,450.01 | 30,616.01 | 5,115,406 |
| 2023-01-30 | 30,850.01 | 31,500.01 | 29,100.01 | 29,500.01 | 28,717.72 | 2,081,792 |
| 2023-01-27 | 27,200.01 | 29,400.01 | 26,650.01 | 29,050.01 | 28,279.65 | 1,763,292 |
| 2023-01-26 | 29,450.01 | 31,950.01 | 26,000.01 | 26,750.01 | 26,040.64 | 3,891,863 |
| 2023-01-25 | 27,300.01 | 29,550.01 | 26,900.01 | 29,100.01 | 28,328.33 | 2,713,062 |
| 2023-01-20 | 27,000.01 | 27,500.01 | 26,450.01 | 26,850.01 | 26,137.99 | 1,066,602 |
| 2023-01-19 | 26,250.01 | 27,550.01 | 25,800.01 | 26,600.01 | 25,894.62 | 1,201,253 |
| 2023-01-18 | 25,050.01 | 27,200.01 | 24,650.01 | 26,500.01 | 25,797.27 | 2,510,875 |
| 2023-01-17 | 24,700.01 | 25,600.01 | 24,450.01 | 25,100.01 | 24,434.40 | 452,626 |
| 2023-01-16 | 25,250.01 | 25,300.01 | 24,350.01 | 24,650.01 | 23,996.33 | 395,758 |
| 2023-01-13 | 24,200.01 | 24,950.01 | 24,000.01 | 24,850.01 | 24,191.03 | 283,327 |
| 2023-01-12 | 24,800.01 | 25,500.01 | 24,000.01 | 24,200.01 | 23,558.26 | 452,117 |
| 2023-01-11 | 25,150.01 | 25,200.01 | 24,400.01 | 24,750.01 | 24,093.68 | 303,145 |
| 2023-01-10 | 24,050.01 | 25,950.01 | 23,850.01 | 24,850.01 | 24,191.03 | 1,328,730 |
| 2023-01-09 | 23,900.01 | 24,400.01 | 23,400.01 | 24,050.01 | 23,412.24 | 440,485 |
| 2023-01-06 | 22,450.01 | 24,200.01 | 22,350.01 | 23,300.01 | 22,682.13 | 591,453 |
| 2023-01-05 | 23,050.01 | 23,900.01 | 22,500.01 | 22,750.01 | 22,146.72 | 491,878 |
| 2023-01-04 | 22,050.01 | 23,150.01 | 22,000.01 | 23,150.01 | 22,536.11 | 398,460 |
| 2023-01-03 | 21,550.01 | 22,650.01 | 20,700.01 | 21,900.01 | 21,319.26 | 826,214 |
| 2023-01-02 | 22,650.01 | 22,950.01 | 20,550.01 | 20,950.01 | 20,394.45 | 402,754 |
| 2022-12-29 | 22,600.01 | 22,900.01 | 22,300.01 | 22,500.01 | 21,903.35 | 153,563 |
| 2022-12-28 | 22,500.01 | 23,250.01 | 22,400.01 | 22,700.01 | 22,098.04 | 260,593 |
| 2022-12-27 | 22,550.01 | 22,950.01 | 22,300.01 | 22,500.01 | 21,903.35 | 311,823 |
| 2022-12-26 | 22,750.01 | 23,450.01 | 22,350.01 | 22,350.01 | 21,757.32 | 230,116 |
| 2022-12-23 | 23,200.01 | 23,500.01 | 22,600.01 | 22,700.01 | 22,098.04 | 243,973 |
| 2022-12-22 | 23,900.01 | 24,300.01 | 23,700.01 | 23,750.01 | 23,120.20 | 111,699 |
| 2022-12-21 | 24,400.01 | 24,400.01 | 23,500.01 | 23,750.01 | 23,120.20 | 172,365 |
| 2022-12-20 | 24,950.01 | 25,300.01 | 23,800.01 | 24,150.01 | 23,509.59 | 228,866 |
| 2022-12-19 | 24,400.01 | 25,300.01 | 24,250.01 | 24,900.01 | 24,239.70 | 299,159 |
| 2022-12-16 | 23,750.01 | 24,700.01 | 23,600.01 | 24,400.01 | 23,752.96 | 156,409 |
| 2022-12-15 | 24,050.01 | 24,550.01 | 23,800.01 | 24,450.01 | 23,801.64 | 139,329 |
| 2022-12-14 | 24,100.01 | 24,450.01 | 23,950.01 | 24,250.01 | 23,606.94 | 133,141 |
| 2022-12-13 | 23,350.01 | 24,250.01 | 23,350.01 | 23,800.01 | 23,168.87 | 315,215 |
| 2022-12-12 | 23,500.01 | 23,600.01 | 22,950.01 | 22,950.01 | 22,341.41 | 176,740 |
| 2022-12-09 | 24,800.01 | 24,950.01 | 23,300.01 | 23,800.01 | 23,168.87 | 365,236 |
| 2022-12-08 | 24,500.01 | 25,100.01 | 24,350.01 | 24,550.01 | 23,898.98 | 204,042 |
| 2022-12-07 | 24,800.01 | 25,100.01 | 24,400.01 | 24,400.01 | 23,752.96 | 242,280 |
| 2022-12-06 | 26,100.01 | 26,350.01 | 24,650.01 | 24,800.01 | 24,142.35 | 487,032 |
| 2022-12-05 | 27,150.01 | 27,450.01 | 26,150.01 | 26,550.01 | 25,845.95 | 300,181 |
| 2022-12-02 | 26,700.01 | 27,200.01 | 26,300.01 | 26,900.01 | 26,186.67 | 418,379 |
| 2022-12-01 | 26,300.01 | 26,600.01 | 26,100.01 | 26,450.01 | 25,748.60 | 215,564 |
| 2022-11-30 | 25,950.01 | 26,850.01 | 25,700.01 | 25,950.01 | 25,261.86 | 303,009 |
| 2022-11-29 | 25,400.01 | 26,300.01 | 25,400.01 | 26,300.01 | 25,602.58 | 311,497 |
| 2022-11-28 | 26,350.01 | 26,450.01 | 25,550.01 | 25,600.01 | 24,921.14 | 384,125 |
| 2022-11-25 | 27,600.01 | 28,150.01 | 26,600.01 | 26,600.01 | 25,894.62 | 475,254 |
| 2022-11-24 | 27,600.01 | 27,900.01 | 26,950.01 | 27,650.01 | 26,916.78 | 430,267 |
| 2022-11-23 | 27,550.01 | 27,850.01 | 27,000.01 | 27,500.01 | 26,770.76 | 530,396 |
| 2022-11-22 | 26,450.01 | 28,800.01 | 26,300.01 | 27,500.01 | 26,770.76 | 1,994,907 |
| 2022-11-21 | 26,200.01 | 26,800.01 | 25,950.01 | 26,250.01 | 25,553.90 | 839,601 |
| 2022-11-18 | 25,600.01 | 27,150.01 | 25,350.01 | 25,500.01 | 24,823.79 | 1,070,451 |
| 2022-11-17 | 24,650.01 | 25,800.01 | 24,450.01 | 25,500.01 | 24,823.79 | 583,956 |
| 2022-11-16 | 25,200.01 | 25,250.01 | 24,400.01 | 24,800.01 | 24,142.35 | 229,466 |
| 2022-11-15 | 24,450.01 | 25,350.01 | 24,200.01 | 25,100.01 | 24,434.40 | 434,251 |
| 2022-11-14 | 25,250.01 | 25,850.01 | 24,100.01 | 24,200.01 | 23,558.26 | 573,902 |
| 2022-11-11 | 25,750.01 | 25,750.01 | 24,850.01 | 25,300.01 | 24,629.09 | 393,003 |
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.