Robotis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	22,800.01	24,000.01	22,800.01	23,750.01	23,120.20	320,354
2022-02-17	23,900.01	24,300.01	22,400.01	23,150.01	22,536.11	486,077
2022-02-16	24,300.01	24,800.01	23,650.01	23,950.01	23,314.89	409,474
2022-02-15	23,050.01	24,200.01	22,850.01	23,250.01	22,633.46	611,063
2022-02-14	23,150.01	24,300.01	22,750.01	23,000.01	22,390.09	567,655
2022-02-11	25,400.01	26,050.01	23,800.01	23,800.01	23,168.87	732,495
2022-02-10	26,800.01	27,350.01	26,200.01	26,250.01	25,553.90	564,725
2022-02-09	26,650.01	27,750.01	26,150.01	27,350.01	26,624.73	775,416
2022-02-08	26,550.01	28,600.01	25,500.01	26,300.01	25,602.58	2,907,998
2022-02-07	26,000.01	26,900.01	25,450.01	26,050.01	25,359.21	802,955
2022-02-04	25,550.01	28,250.01	25,200.01	26,550.01	25,845.95	3,470,180
2022-02-03	24,700.01	26,600.01	24,300.01	25,850.01	25,164.51	1,958,912
2022-01-28	22,300.01	25,800.01	22,050.01	24,300.01	23,655.61	5,347,696
2022-01-27	22,900.01	23,000.01	21,300.01	21,850.01	21,270.58	634,934
2022-01-26	22,300.01	22,950.01	21,800.01	22,050.01	21,465.28	623,100
2022-01-25	23,700.01	24,450.01	22,050.01	22,050.01	21,465.28	1,045,996
2022-01-24	24,100.01	24,300.01	22,900.01	23,650.01	23,022.85	405,544
2022-01-21	24,150.01	26,250.01	22,850.01	24,600.01	23,947.66	2,218,818
2022-01-20	23,800.01	25,250.01	23,300.01	24,650.01	23,996.33	854,998
2022-01-19	23,200.01	25,350.01	22,700.01	23,900.01	23,266.22	1,109,782
2022-01-18	24,950.01	25,350.01	22,700.01	23,350.01	22,730.81	740,336
2022-01-17	26,600.01	26,600.01	24,700.01	24,750.01	24,093.68	586,307
2022-01-14	27,300.01	27,900.01	26,750.01	27,050.01	26,332.69	438,524
2022-01-13	27,050.01	27,950.01	26,500.01	27,750.01	27,014.13	822,387
2022-01-12	27,200.01	27,200.01	25,750.01	26,850.01	26,137.99	843,999
2022-01-11	28,350.01	28,350.01	26,550.01	27,400.01	26,673.41	545,159
2022-01-10	27,600.01	28,650.01	26,150.01	28,550.01	27,792.91	1,250,647
2022-01-07	27,500.01	29,450.01	26,300.01	28,450.01	27,695.56	3,206,970
2022-01-06	28,850.01	28,950.01	26,650.01	27,500.01	26,770.76	2,054,502
2022-01-05	34,000.01	35,800.01	29,350.01	30,400.01	29,593.85	3,873,818
2022-01-04	31,700.01	38,450.02	31,700.01	34,600.01	33,682.48	15,394,183
2022-01-03	25,150.01	32,100.01	24,500.01	32,100.01	31,248.77	10,619,823
2021-12-30	25,500.01	27,700.01	24,100.01	24,700.01	24,045.01	5,691,695
2021-12-29	22,350.01	23,100.01	21,500.01	22,500.01	21,903.35	2,409,162
2021-12-28	22,550.01	22,650.01	21,200.01	22,000.01	21,416.60	1,553,658
2021-12-27	20,950.01	24,000.01	20,900.01	22,650.01	22,049.37	11,992,610
2021-12-24	19,350.01	20,100.01	19,000.01	19,200.01	18,690.85	2,176,582
2021-12-23	18,550.01	20,400.01	17,950.01	19,550.01	19,031.57	5,809,896
2021-12-22	19,500.01	21,000.01	18,700.01	18,850.01	18,350.14	5,192,170
2021-12-21	17,800.01	21,250.01	17,650.01	18,000.01	17,522.68	11,221,080
2021-12-20	19,150.01	19,450.01	17,550.01	17,550.01	17,084.61	2,479,723
2021-12-17	18,650.01	19,100.01	18,350.01	18,900.01	18,398.81	2,459,606
2021-12-16	15,650.01	20,500.01	15,600.01	19,350.01	18,836.88	14,832,293
2021-12-15	15,800.01	15,950.01	15,250.01	15,800.01	15,381.02	774,721
2021-12-14	16,100.01	16,900.01	15,400.01	15,900.01	15,478.36	3,094,534
2021-12-13	13,850.01	16,800.01	13,700.01	16,800.01	16,354.50	4,088,947
2021-12-10	12,750.01	13,000.01	12,750.01	12,950.01	12,606.59	20,116
2021-12-09	13,000.01	13,100.01	12,900.01	12,950.01	12,606.59	13,906
2021-12-08	12,950.01	13,100.01	12,800.01	13,000.01	12,655.27	24,932
2021-12-07	12,950.01	13,000.01	12,700.01	12,900.01	12,557.92	20,702
2021-12-06	12,550.01	13,000.01	12,450.01	12,900.01	12,557.92	19,545
2021-12-03	12,650.01	12,850.01	12,450.01	12,800.01	12,460.57	20,504
2021-12-02	12,100.01	12,600.01	12,000.01	12,600.01	12,265.87	17,245
2021-12-01	12,000.01	12,500.01	11,900.00	12,450.01	12,119.85	21,134
2021-11-30	12,800.01	12,900.01	12,000.01	12,100.01	11,779.13	42,021
2021-11-29	12,300.01	12,650.01	12,100.01	12,500.01	12,168.53	31,357
2021-11-26	13,450.01	13,450.01	12,600.01	12,800.01	12,460.57	43,709
2021-11-25	13,500.01	13,500.01	13,050.01	13,250.01	12,898.64	18,129
2021-11-24	13,200.01	13,400.01	12,900.01	13,400.01	13,044.66	24,085
2021-11-23	13,250.01	13,450.01	13,050.01	13,450.01	13,093.33	36,453

← NewerPage 20 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.