Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 19,250.01 | 19,950.01 | 19,200.01 | 19,650.01 | 19,128.92 | 225,573 |
| 2022-05-16 | 19,150.01 | 19,600.01 | 19,100.01 | 19,200.01 | 18,690.85 | 191,086 |
| 2022-05-13 | 18,700.01 | 19,300.01 | 18,600.01 | 18,850.01 | 18,350.14 | 185,854 |
| 2022-05-12 | 18,950.01 | 19,200.01 | 18,400.01 | 18,550.01 | 18,058.09 | 182,645 |
| 2022-05-11 | 19,450.01 | 19,650.01 | 19,100.01 | 19,350.01 | 18,836.88 | 127,082 |
| 2022-05-10 | 18,650.01 | 19,500.01 | 18,150.01 | 19,250.01 | 18,739.53 | 279,445 |
| 2022-05-09 | 20,100.01 | 20,100.01 | 19,050.01 | 19,150.01 | 18,642.18 | 240,511 |
| 2022-05-06 | 19,950.01 | 20,300.01 | 19,800.01 | 20,100.01 | 19,566.99 | 130,427 |
| 2022-05-04 | 21,650.01 | 21,650.01 | 20,400.01 | 20,450.01 | 19,907.71 | 261,851 |
| 2022-05-03 | 20,950.01 | 21,700.01 | 20,650.01 | 21,050.01 | 20,491.80 | 566,295 |
| 2022-05-02 | 19,950.01 | 20,850.01 | 19,700.01 | 20,700.01 | 20,151.08 | 323,606 |
| 2022-04-29 | 20,350.01 | 21,200.01 | 20,200.01 | 20,350.01 | 19,810.36 | 296,751 |
| 2022-04-28 | 21,150.01 | 21,250.01 | 20,150.01 | 20,250.01 | 19,713.01 | 361,237 |
| 2022-04-27 | 21,700.01 | 21,800.01 | 20,900.01 | 21,000.01 | 20,443.12 | 584,631 |
| 2022-04-26 | 22,450.01 | 23,450.01 | 22,200.01 | 22,500.01 | 21,903.35 | 843,928 |
| 2022-04-25 | 22,500.01 | 22,950.01 | 22,050.01 | 22,100.01 | 21,513.95 | 388,689 |
| 2022-04-22 | 24,550.01 | 25,300.01 | 23,200.01 | 23,200.01 | 22,584.78 | 1,557,535 |
| 2022-04-21 | 23,950.01 | 24,400.01 | 23,450.01 | 23,550.01 | 22,925.50 | 413,739 |
| 2022-04-20 | 25,250.01 | 25,250.01 | 23,650.01 | 23,700.01 | 23,071.52 | 441,103 |
| 2022-04-19 | 25,500.01 | 25,650.01 | 24,900.01 | 24,950.01 | 24,288.38 | 232,200 |
| 2022-04-18 | 25,750.01 | 26,200.01 | 25,500.01 | 25,600.01 | 24,921.14 | 170,060 |
| 2022-04-15 | 26,550.01 | 26,550.01 | 25,700.01 | 25,750.01 | 25,067.16 | 1,115,945 |
| 2022-04-14 | 26,850.01 | 27,250.01 | 26,250.01 | 26,950.01 | 26,235.34 | 310,815 |
| 2022-04-13 | 26,200.01 | 26,750.01 | 25,800.01 | 26,550.01 | 25,845.95 | 282,819 |
| 2022-04-12 | 25,600.01 | 25,700.01 | 25,000.01 | 25,600.01 | 24,921.14 | 188,942 |
| 2022-04-11 | 25,050.01 | 27,550.01 | 25,050.01 | 25,950.01 | 25,261.86 | 855,661 |
| 2022-04-08 | 25,300.01 | 25,400.01 | 24,350.01 | 24,800.01 | 24,142.35 | 238,441 |
| 2022-04-07 | 26,600.01 | 26,600.01 | 24,900.01 | 25,000.01 | 24,337.05 | 385,390 |
| 2022-04-06 | 27,000.01 | 27,600.01 | 26,650.01 | 27,000.01 | 26,284.01 | 231,762 |
| 2022-04-05 | 27,650.01 | 27,650.01 | 27,150.01 | 27,300.01 | 26,576.06 | 166,417 |
| 2022-04-04 | 26,950.01 | 27,650.01 | 26,800.01 | 27,300.01 | 26,576.06 | 202,290 |
| 2022-04-01 | 27,300.01 | 27,500.01 | 26,750.01 | 27,050.01 | 26,332.69 | 168,644 |
| 2022-03-31 | 27,200.01 | 27,800.01 | 26,900.01 | 27,350.01 | 26,624.73 | 209,595 |
| 2022-03-30 | 28,100.01 | 28,150.01 | 26,650.01 | 27,300.01 | 26,576.06 | 540,725 |
| 2022-03-29 | 29,000.01 | 29,000.01 | 27,750.01 | 28,050.01 | 27,306.17 | 399,727 |
| 2022-03-28 | 29,550.01 | 30,300.01 | 28,650.01 | 28,800.01 | 28,036.28 | 762,489 |
| 2022-03-25 | 30,200.01 | 30,800.01 | 29,250.01 | 29,550.01 | 28,766.39 | 1,254,383 |
| 2022-03-24 | 29,600.01 | 29,800.01 | 28,900.01 | 29,700.01 | 28,912.42 | 766,839 |
| 2022-03-23 | 28,850.01 | 31,550.01 | 28,000.01 | 30,300.01 | 29,496.51 | 3,720,196 |
| 2022-03-22 | 28,300.01 | 29,150.01 | 27,800.01 | 28,950.01 | 28,182.30 | 772,091 |
| 2022-03-21 | 28,500.01 | 29,550.01 | 27,800.01 | 28,850.01 | 28,084.96 | 2,006,909 |
| 2022-03-18 | 27,150.01 | 28,150.01 | 26,850.01 | 27,500.01 | 26,770.76 | 1,349,385 |
| 2022-03-17 | 29,350.01 | 30,200.01 | 26,700.01 | 26,700.01 | 25,991.97 | 3,429,716 |
| 2022-03-16 | 27,500.01 | 27,500.01 | 26,450.01 | 27,450.01 | 26,722.08 | 719,613 |
| 2022-03-15 | 27,600.01 | 27,800.01 | 26,400.01 | 26,850.01 | 26,137.99 | 668,579 |
| 2022-03-14 | 26,700.01 | 28,300.01 | 26,350.01 | 27,100.01 | 26,381.36 | 2,169,159 |
| 2022-03-11 | 26,000.01 | 26,350.01 | 25,700.01 | 26,200.01 | 25,505.23 | 326,575 |
| 2022-03-10 | 25,600.01 | 26,300.01 | 25,200.01 | 26,000.01 | 25,310.53 | 529,199 |
| 2022-03-08 | 24,850.01 | 25,950.01 | 24,500.01 | 24,750.01 | 24,093.68 | 453,217 |
| 2022-03-07 | 26,350.01 | 26,350.01 | 25,450.01 | 25,500.01 | 24,823.79 | 435,763 |
| 2022-03-04 | 26,450.01 | 27,450.01 | 26,100.01 | 26,900.01 | 26,186.67 | 994,780 |
| 2022-03-03 | 26,800.01 | 26,850.01 | 26,050.01 | 26,550.01 | 25,845.95 | 451,491 |
| 2022-03-02 | 26,100.01 | 26,900.01 | 25,750.01 | 26,750.01 | 26,040.64 | 908,350 |
| 2022-02-28 | 25,750.01 | 26,650.01 | 25,600.01 | 26,000.01 | 25,310.53 | 943,370 |
| 2022-02-25 | 23,800.01 | 27,250.01 | 23,500.01 | 26,350.01 | 25,651.25 | 6,106,415 |
| 2022-02-24 | 23,800.01 | 24,150.01 | 22,650.01 | 22,900.01 | 22,292.74 | 482,551 |
| 2022-02-23 | 23,100.01 | 24,550.01 | 22,750.01 | 24,200.01 | 23,558.26 | 963,238 |
| 2022-02-22 | 22,900.01 | 23,550.01 | 22,350.01 | 22,700.01 | 22,098.04 | 330,237 |
| 2022-02-21 | 23,250.01 | 24,000.01 | 22,850.01 | 23,800.01 | 23,168.87 | 242,401 |
| 2022-02-18 | 22,800.01 | 24,000.01 | 22,800.01 | 23,750.01 | 23,120.20 | 320,354 |
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.