Robotis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	21,650.01	21,950.01	21,600.01	21,850.01	21,270.58	110,968
2022-08-10	21,850.01	22,250.01	21,400.01	21,400.01	20,832.52	186,387
2022-08-09	22,550.01	22,700.01	21,500.01	22,050.01	21,465.28	267,167
2022-08-08	22,250.01	23,300.01	22,250.01	22,400.01	21,806.00	530,103
2022-08-05	22,750.01	23,050.01	21,950.01	22,100.01	21,513.95	283,832
2022-08-04	23,300.01	23,300.01	22,600.01	22,950.01	22,341.41	237,709
2022-08-03	23,300.01	23,450.01	22,750.01	23,050.01	22,438.76	403,239
2022-08-02	22,400.01	24,000.01	22,250.01	23,450.01	22,828.15	1,860,941
2022-08-01	22,350.01	22,700.01	21,700.01	22,150.01	21,562.63	682,192
2022-07-29	21,200.01	21,750.01	21,050.01	21,500.01	20,929.86	391,790
2022-07-28	21,400.01	21,550.01	20,750.01	20,900.01	20,345.77	274,082
2022-07-27	20,850.01	21,200.01	20,700.01	21,200.01	20,637.82	198,943
2022-07-26	20,350.01	21,000.01	20,300.01	20,900.01	20,345.77	279,036
2022-07-25	19,900.01	20,500.01	19,800.01	20,350.01	19,810.36	147,066
2022-07-22	20,600.01	20,700.01	20,050.01	20,100.01	19,566.99	222,422
2022-07-21	20,200.01	21,100.01	19,850.01	20,650.01	20,102.40	424,555
2022-07-20	20,450.01	20,750.01	19,850.01	20,200.01	19,664.34	247,362
2022-07-19	19,850.01	20,350.01	19,550.01	20,150.01	19,615.66	284,804
2022-07-18	18,650.01	20,500.01	18,350.01	19,850.01	19,323.62	1,036,998
2022-07-15	18,000.01	18,100.01	17,350.01	18,000.01	17,522.68	127,702
2022-07-14	18,200.01	18,600.01	17,000.01	18,000.01	17,522.68	180,564
2022-07-13	18,350.01	19,050.01	18,000.01	18,250.01	17,766.05	500,921
2022-07-12	17,900.01	18,000.01	17,250.01	17,450.01	16,987.26	93,570
2022-07-11	18,300.01	18,500.01	17,900.01	18,100.01	17,620.02	82,694
2022-07-08	18,400.01	18,550.01	18,000.01	18,150.01	17,668.70	134,611
2022-07-07	17,650.01	18,500.01	17,350.01	18,200.01	17,717.37	246,472
2022-07-06	17,500.01	17,900.01	17,350.01	17,350.01	16,889.91	99,472
2022-07-05	17,300.01	17,700.01	17,150.01	17,600.01	17,133.28	88,165
2022-07-04	17,650.01	17,950.01	16,600.01	16,950.01	16,500.52	172,969
2022-07-01	18,300.01	18,550.01	17,300.01	17,700.01	17,230.63	149,808
2022-06-30	19,100.01	19,350.01	18,100.01	18,100.01	17,620.02	185,534
2022-06-29	19,050.01	19,400.01	18,700.01	19,100.01	18,593.51	116,040
2022-06-28	19,200.01	19,550.01	18,850.01	19,450.01	18,934.23	198,726
2022-06-27	18,300.01	19,300.01	18,300.01	19,200.01	18,690.85	161,601
2022-06-24	17,250.01	18,200.01	17,200.01	18,150.01	17,668.70	277,591
2022-06-23	18,400.01	18,850.01	17,200.01	17,250.01	16,792.56	319,151
2022-06-22	19,800.01	20,400.01	18,400.01	18,400.01	17,912.07	237,911
2022-06-21	19,500.01	20,500.01	19,050.01	19,650.01	19,128.92	236,306
2022-06-20	20,750.01	21,100.01	19,250.01	19,500.01	18,982.90	393,637
2022-06-17	20,500.01	21,150.01	20,200.01	20,900.01	20,345.77	228,990
2022-06-16	21,850.01	22,450.01	21,150.01	21,200.01	20,637.82	521,545
2022-06-15	21,200.01	23,200.01	20,300.01	20,900.01	20,345.77	2,110,028
2022-06-14	20,600.01	21,650.01	20,250.01	21,550.01	20,978.54	528,684
2022-06-13	22,650.01	22,850.01	21,300.01	21,400.01	20,832.52	718,931
2022-06-10	23,000.01	23,750.01	22,750.01	23,550.01	22,925.50	865,578
2022-06-09	22,200.01	25,400.01	21,850.01	23,250.01	22,633.46	6,562,989
2022-06-08	22,350.01	22,650.01	21,400.01	21,450.01	20,881.19	553,751
2022-06-07	21,700.01	22,450.01	21,600.01	21,950.01	21,367.93	646,667
2022-06-03	22,000.01	22,000.01	21,300.01	21,400.01	20,832.52	169,744
2022-06-02	21,250.01	22,000.01	21,000.01	21,750.01	21,173.23	258,033
2022-05-31	21,800.01	21,850.01	21,250.01	21,300.01	20,735.17	190,420
2022-05-30	20,800.01	21,650.01	20,650.01	21,550.01	20,978.54	336,202
2022-05-27	20,800.01	21,150.01	20,400.01	20,450.01	19,907.71	181,618
2022-05-26	21,250.01	21,650.01	20,350.01	20,500.01	19,956.38	299,291
2022-05-25	21,850.01	21,850.01	21,000.01	21,300.01	20,735.17	277,050
2022-05-24	20,950.01	22,300.01	20,700.01	21,250.01	20,686.49	1,087,062
2022-05-23	21,550.01	21,600.01	20,650.01	20,650.01	20,102.40	330,664
2022-05-20	20,050.01	21,100.01	19,850.01	20,700.01	20,151.08	413,721
2022-05-19	19,600.01	20,500.01	19,500.01	20,050.01	19,518.31	220,356
2022-05-18	19,950.01	21,500.01	19,800.01	20,200.01	19,664.34	1,155,527

← NewerPage 18 of 21 · 1,223 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.