Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 24,800.01 | 25,350.01 | 24,600.01 | 24,950.01 | 24,288.38 | 210,688 |
| 2022-11-09 | 25,700.01 | 25,950.01 | 25,000.01 | 25,150.01 | 24,483.07 | 334,021 |
| 2022-11-08 | 25,300.01 | 26,000.01 | 24,850.01 | 25,550.01 | 24,872.47 | 508,186 |
| 2022-11-07 | 25,050.01 | 25,200.01 | 24,600.01 | 25,050.01 | 24,385.72 | 253,940 |
| 2022-11-04 | 24,700.01 | 25,200.01 | 24,500.01 | 24,800.01 | 24,142.35 | 320,273 |
| 2022-11-03 | 23,000.01 | 24,900.01 | 22,900.01 | 24,800.01 | 24,142.35 | 620,751 |
| 2022-11-02 | 24,000.01 | 24,000.01 | 23,250.01 | 23,550.01 | 22,925.50 | 210,188 |
| 2022-11-01 | 23,600.01 | 24,200.01 | 23,450.01 | 24,200.01 | 23,558.26 | 227,772 |
| 2022-10-31 | 24,100.01 | 24,300.01 | 23,550.01 | 23,600.01 | 22,974.18 | 256,329 |
| 2022-10-28 | 24,550.01 | 25,150.01 | 23,750.01 | 23,900.01 | 23,266.22 | 296,432 |
| 2022-10-27 | 24,400.01 | 25,050.01 | 24,100.01 | 24,900.01 | 24,239.70 | 376,236 |
| 2022-10-26 | 25,000.01 | 25,050.01 | 24,100.01 | 24,250.01 | 23,606.94 | 308,181 |
| 2022-10-25 | 24,750.01 | 25,600.01 | 24,350.01 | 24,950.01 | 24,288.38 | 690,863 |
| 2022-10-24 | 25,300.01 | 25,400.01 | 24,450.01 | 24,450.01 | 23,801.64 | 508,888 |
| 2022-10-21 | 23,600.01 | 25,200.01 | 23,500.01 | 24,700.01 | 24,045.01 | 856,189 |
| 2022-10-20 | 24,300.01 | 24,550.01 | 22,950.01 | 23,600.01 | 22,974.18 | 334,325 |
| 2022-10-19 | 25,000.01 | 25,250.01 | 24,000.01 | 24,250.01 | 23,606.94 | 367,570 |
| 2022-10-18 | 24,000.01 | 24,950.01 | 23,950.01 | 24,700.01 | 24,045.01 | 554,328 |
| 2022-10-17 | 22,400.01 | 23,650.01 | 22,300.01 | 23,550.01 | 22,925.50 | 242,330 |
| 2022-10-14 | 23,050.01 | 23,300.01 | 22,750.01 | 22,900.01 | 22,292.74 | 249,313 |
| 2022-10-13 | 24,100.01 | 24,200.01 | 22,250.01 | 22,250.01 | 21,659.97 | 411,439 |
| 2022-10-12 | 24,450.01 | 24,900.01 | 23,600.01 | 24,000.01 | 23,363.57 | 544,580 |
| 2022-10-11 | 23,450.01 | 24,900.01 | 23,150.01 | 24,100.01 | 23,460.92 | 588,153 |
| 2022-10-07 | 23,000.01 | 24,500.01 | 22,850.01 | 24,100.01 | 23,460.92 | 684,348 |
| 2022-10-06 | 22,200.01 | 23,450.01 | 22,100.01 | 23,400.01 | 22,779.48 | 435,559 |
| 2022-10-05 | 23,250.01 | 23,400.01 | 21,600.01 | 21,750.01 | 21,173.23 | 378,484 |
| 2022-10-04 | 22,450.01 | 22,800.01 | 21,950.01 | 22,800.01 | 22,195.39 | 335,580 |
| 2022-09-30 | 21,450.01 | 22,400.01 | 21,250.01 | 22,000.01 | 21,416.60 | 539,991 |
| 2022-09-29 | 23,300.01 | 23,850.01 | 21,750.01 | 21,750.01 | 21,173.23 | 647,851 |
| 2022-09-28 | 24,850.01 | 25,150.01 | 22,350.01 | 22,600.01 | 22,000.69 | 833,693 |
| 2022-09-27 | 25,050.01 | 25,600.01 | 23,550.01 | 25,200.01 | 24,531.75 | 1,017,740 |
| 2022-09-26 | 26,300.01 | 26,450.01 | 24,350.01 | 24,700.01 | 24,045.01 | 962,298 |
| 2022-09-23 | 26,500.01 | 27,600.01 | 25,800.01 | 27,000.01 | 26,284.01 | 1,650,629 |
| 2022-09-22 | 25,550.01 | 26,850.01 | 25,250.01 | 26,800.01 | 26,089.32 | 1,878,267 |
| 2022-09-21 | 25,800.01 | 26,150.01 | 24,850.01 | 25,800.01 | 25,115.84 | 1,542,402 |
| 2022-09-20 | 22,800.01 | 26,500.01 | 22,650.01 | 26,250.01 | 25,553.90 | 3,600,495 |
| 2022-09-19 | 23,450.01 | 24,350.01 | 21,950.01 | 22,200.01 | 21,611.30 | 792,708 |
| 2022-09-16 | 23,650.01 | 24,200.01 | 23,000.01 | 23,050.01 | 22,438.76 | 551,150 |
| 2022-09-15 | 23,800.01 | 24,650.01 | 23,000.01 | 23,450.01 | 22,828.15 | 931,118 |
| 2022-09-14 | 21,000.01 | 23,300.01 | 20,800.01 | 23,300.01 | 22,682.13 | 594,477 |
| 2022-09-13 | 20,800.01 | 22,050.01 | 20,800.01 | 22,050.01 | 21,465.28 | 366,265 |
| 2022-09-08 | 20,300.01 | 21,100.01 | 20,100.01 | 20,200.01 | 19,664.34 | 292,715 |
| 2022-09-07 | 20,100.01 | 20,100.01 | 19,350.01 | 19,800.01 | 19,274.94 | 168,271 |
| 2022-09-06 | 20,200.01 | 20,650.01 | 20,100.01 | 20,200.01 | 19,664.34 | 151,804 |
| 2022-09-05 | 21,050.01 | 21,300.01 | 19,950.01 | 20,200.01 | 19,664.34 | 272,263 |
| 2022-09-02 | 21,850.01 | 22,100.01 | 21,050.01 | 21,100.01 | 20,540.47 | 194,183 |
| 2022-09-01 | 22,700.01 | 22,750.01 | 21,400.01 | 21,500.01 | 20,929.86 | 236,728 |
| 2022-08-31 | 22,600.01 | 23,300.01 | 22,250.01 | 22,800.01 | 22,195.39 | 228,537 |
| 2022-08-30 | 22,350.01 | 22,700.01 | 22,100.01 | 22,700.01 | 22,098.04 | 144,107 |
| 2022-08-29 | 22,100.01 | 22,600.01 | 22,050.01 | 22,100.01 | 21,513.95 | 348,826 |
| 2022-08-26 | 24,450.01 | 24,500.01 | 23,050.01 | 23,150.01 | 22,536.11 | 343,457 |
| 2022-08-25 | 23,750.01 | 24,450.01 | 23,400.01 | 24,050.01 | 23,412.24 | 343,017 |
| 2022-08-24 | 22,800.01 | 23,900.01 | 22,700.01 | 23,800.01 | 23,168.87 | 379,809 |
| 2022-08-23 | 22,050.01 | 23,050.01 | 21,750.01 | 22,500.01 | 21,903.35 | 266,220 |
| 2022-08-22 | 23,000.01 | 23,250.01 | 22,350.01 | 22,400.01 | 21,806.00 | 272,935 |
| 2022-08-19 | 24,450.01 | 24,650.01 | 23,300.01 | 23,350.01 | 22,730.81 | 600,329 |
| 2022-08-18 | 23,300.01 | 25,000.01 | 23,000.01 | 23,850.01 | 23,217.55 | 1,773,622 |
| 2022-08-17 | 22,000.01 | 23,250.01 | 21,650.01 | 23,250.01 | 22,633.46 | 836,754 |
| 2022-08-16 | 22,550.01 | 22,800.01 | 21,850.01 | 21,900.01 | 21,319.26 | 253,174 |
| 2022-08-12 | 21,850.01 | 22,850.01 | 21,750.01 | 22,250.01 | 21,659.97 | 275,399 |
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.