Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 189,900.00 | 199,400.00 | 180,900.00 | 184,200.00 | 184,200.00 | 111,826 |
| 2026-07-16 | 215,500.00 | 215,500.00 | 196,400.00 | 199,900.00 | 199,900.00 | 128,666 |
| 2026-07-15 | 203,500.00 | 224,500.00 | 202,000.00 | 222,500.00 | 222,500.00 | 133,980 |
| 2026-07-14 | 207,500.00 | 208,000.00 | 183,000.00 | 195,500.00 | 195,500.00 | 144,918 |
| 2026-07-13 | 217,000.00 | 235,000.00 | 201,500.00 | 206,000.00 | 206,000.00 | 165,265 |
| 2026-07-10 | 206,000.00 | 225,500.00 | 204,500.00 | 218,000.00 | 218,000.00 | 118,075 |
| 2026-07-09 | 193,400.00 | 214,000.00 | 192,400.00 | 204,000.00 | 204,000.00 | 216,592 |
| 2026-07-08 | 202,500.00 | 214,000.00 | 191,200.00 | 194,400.00 | 194,400.00 | 217,347 |
| 2026-07-07 | 221,000.00 | 231,500.00 | 202,000.00 | 212,000.00 | 212,000.00 | 148,275 |
| 2026-07-06 | 229,000.00 | 232,500.00 | 215,500.00 | 225,500.00 | 225,500.00 | 105,998 |
| 2026-07-03 | 227,500.00 | 232,000.00 | 207,500.00 | 227,500.00 | 227,500.00 | 160,487 |
| 2026-07-02 | 243,500.00 | 244,000.00 | 227,000.00 | 227,000.00 | 227,000.00 | 133,127 |
| 2026-07-01 | 265,000.00 | 271,500.00 | 246,000.00 | 251,500.00 | 251,500.00 | 149,252 |
| 2026-06-30 | 266,500.00 | 269,000.00 | 248,500.00 | 260,000.00 | 260,000.00 | 185,909 |
| 2026-06-29 | 232,000.00 | 265,500.00 | 228,000.00 | 253,000.00 | 253,000.00 | 209,830 |
| 2026-06-26 | 251,000.00 | 251,000.00 | 223,500.00 | 232,000.00 | 232,000.00 | 214,135 |
| 2026-06-25 | 263,500.00 | 275,000.00 | 248,000.00 | 256,000.00 | 256,000.00 | 195,710 |
| 2026-06-24 | 270,000.00 | 271,500.00 | 247,000.00 | 255,500.00 | 255,500.00 | 218,962 |
| 2026-06-23 | 288,000.00 | 291,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | 218,141 |
| 2026-06-22 | 289,000.00 | 296,000.00 | 280,500.00 | 289,000.00 | 289,000.00 | 124,387 |
| 2026-06-19 | 301,500.00 | 305,500.00 | 279,500.00 | 287,000.00 | 287,000.00 | 243,135 |
| 2026-06-18 | 319,000.00 | 319,000.00 | 300,500.00 | 300,500.00 | 300,500.00 | 138,176 |
| 2026-06-17 | 316,000.00 | 316,000.00 | 302,500.00 | 308,500.00 | 308,500.00 | 114,226 |
| 2026-06-16 | 338,000.00 | 339,000.00 | 310,500.00 | 314,000.00 | 314,000.00 | 197,467 |
| 2026-06-15 | 338,500.00 | 345,500.00 | 329,500.00 | 332,000.00 | 332,000.00 | 184,006 |
| 2026-06-12 | 316,000.00 | 369,500.00 | 313,500.00 | 330,000.00 | 330,000.00 | 782,457 |
| 2026-06-11 | 266,000.00 | 287,000.00 | 254,500.00 | 286,500.00 | 286,500.00 | 203,444 |
| 2026-06-10 | 283,500.00 | 298,500.00 | 265,500.00 | 274,500.00 | 274,500.00 | 164,067 |
| 2026-06-09 | 295,000.00 | 301,000.00 | 273,000.00 | 290,000.00 | 290,000.00 | 254,629 |
| 2026-06-08 | 300,000.00 | 313,000.00 | 284,500.00 | 289,500.00 | 289,500.00 | 264,960 |
| 2026-06-05 | 328,500.00 | 339,500.00 | 307,500.00 | 320,500.00 | 320,500.00 | 322,728 |
| 2026-06-04 | 369,500.00 | 376,000.00 | 334,000.00 | 343,500.00 | 343,500.00 | 449,635 |
| 2026-06-02 | 433,000.00 | 464,000.00 | 355,000.00 | 405,000.00 | 405,000.00 | 1,077,137 |
| 2026-06-01 | 353,000.00 | 418,000.00 | 352,500.00 | 402,500.00 | 402,500.00 | 1,380,451 |
| 2026-05-29 | 304,500.00 | 329,000.00 | 294,000.00 | 325,500.00 | 325,500.00 | 396,842 |
| 2026-05-28 | 311,000.00 | 319,000.00 | 279,000.00 | 292,500.00 | 292,500.00 | 206,810 |
| 2026-05-27 | 311,500.00 | 316,000.00 | 301,000.00 | 302,500.00 | 302,500.00 | 221,233 |
| 2026-05-26 | 319,000.00 | 323,500.00 | 309,000.00 | 313,000.00 | 313,000.00 | 145,692 |
| 2026-05-22 | 304,000.00 | 312,000.00 | 297,500.00 | 304,500.00 | 304,500.00 | 151,329 |
| 2026-05-21 | 278,000.00 | 307,000.00 | 268,500.00 | 303,500.00 | 303,500.00 | 285,797 |
| 2026-05-20 | 271,500.00 | 272,000.00 | 247,000.00 | 258,500.00 | 258,500.00 | 256,016 |
| 2026-05-19 | 303,000.00 | 303,500.00 | 267,000.00 | 274,000.00 | 274,000.00 | 365,675 |
| 2026-05-18 | 334,000.00 | 338,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | 345,034 |
| 2026-05-15 | 348,000.00 | 371,000.00 | 315,000.00 | 328,500.00 | 328,500.00 | 531,033 |
| 2026-05-14 | 363,000.00 | 363,000.00 | 334,500.00 | 341,000.00 | 341,000.00 | 254,981 |
| 2026-05-13 | 347,500.00 | 369,000.00 | 337,500.00 | 355,500.00 | 355,500.00 | 397,490 |
| 2026-05-12 | 378,500.00 | 389,500.00 | 320,000.00 | 345,000.00 | 345,000.00 | 815,608 |
| 2026-05-11 | 335,500.00 | 394,000.00 | 324,000.00 | 377,500.00 | 377,500.00 | 1,007,194 |
| 2026-05-08 | 315,500.00 | 342,500.00 | 313,000.00 | 334,500.00 | 334,500.00 | 726,318 |
| 2026-05-07 | 316,500.00 | 324,000.00 | 300,500.00 | 302,000.00 | 302,000.00 | 223,444 |
| 2026-05-06 | 316,000.00 | 319,500.00 | 303,500.00 | 310,000.00 | 310,000.00 | 274,742 |
| 2026-05-04 | 328,000.00 | 329,000.00 | 310,500.00 | 313,500.00 | 313,500.00 | 203,707 |
| 2026-04-30 | 343,000.00 | 343,000.00 | 316,000.00 | 316,500.00 | 316,500.00 | 311,471 |
| 2026-04-29 | 337,500.00 | 352,000.00 | 322,000.00 | 328,500.00 | 328,500.00 | 410,650 |
| 2026-04-28 | 345,000.00 | 345,000.00 | 325,500.00 | 326,500.00 | 326,500.00 | 428,261 |
| 2026-04-27 | 301,500.00 | 361,500.00 | 299,500.00 | 348,000.00 | 348,000.00 | 1,338,630 |
| 2026-04-24 | 269,000.00 | 298,500.00 | 264,000.00 | 292,500.00 | 292,500.00 | 485,222 |
| 2026-04-23 | 287,000.00 | 288,000.00 | 262,000.00 | 267,000.00 | 267,000.00 | 217,236 |
| 2026-04-22 | 288,000.00 | 289,500.00 | 272,500.00 | 276,000.00 | 276,000.00 | 191,170 |
| 2026-04-21 | 296,000.00 | 300,000.00 | 277,000.00 | 287,000.00 | 287,000.00 | 321,356 |
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.