Robotis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	13,550.01	13,700.01	13,250.01	13,450.01	13,093.33	50,485
2021-11-19	12,800.01	13,600.01	12,750.01	13,350.01	12,995.98	85,073
2021-11-18	12,650.01	12,850.01	12,500.01	12,800.01	12,460.57	25,801
2021-11-17	13,000.01	13,000.01	12,550.01	12,650.01	12,314.55	28,139
2021-11-16	12,700.01	13,050.01	12,700.01	12,900.01	12,557.92	44,727
2021-11-15	12,500.01	12,800.01	12,300.01	12,800.01	12,460.57	36,343
2021-11-12	11,800.00	12,500.01	11,800.00	12,350.01	12,022.50	20,956
2021-11-11	11,900.00	12,250.01	11,700.00	11,850.00	11,535.76	42,609
2021-11-10	12,350.01	12,450.01	11,850.00	11,850.00	11,535.76	75,460
2021-11-09	12,500.01	12,750.01	12,400.01	12,550.01	12,217.20	17,605
2021-11-08	12,700.01	12,700.01	12,300.01	12,500.01	12,168.53	16,917
2021-11-05	12,850.01	12,950.01	12,600.01	12,700.01	12,363.22	16,568
2021-11-04	12,900.01	13,100.01	12,600.01	12,750.01	12,411.90	23,165
2021-11-03	13,150.01	13,150.01	12,850.01	13,000.01	12,655.27	8,346
2021-11-02	12,900.01	13,100.01	12,700.01	13,050.01	12,703.94	11,712
2021-11-01	12,800.01	12,950.01	12,700.01	12,800.01	12,460.57	17,280
2021-10-29	13,100.01	13,200.01	12,700.01	12,750.01	12,411.90	19,646
2021-10-28	13,000.01	13,200.01	12,900.01	13,100.01	12,752.61	26,893
2021-10-27	12,900.01	13,150.01	12,800.01	13,100.01	12,752.61	22,854
2021-10-26	12,550.01	12,900.01	12,550.01	12,900.01	12,557.92	18,288
2021-10-25	12,550.01	12,600.01	12,250.01	12,550.01	12,217.20	12,026
2021-10-22	12,700.01	12,900.01	12,500.01	12,550.01	12,217.20	19,277
2021-10-21	12,800.01	12,950.01	12,650.01	12,850.01	12,509.24	9,604
2021-10-20	12,900.01	12,950.01	12,700.01	12,900.01	12,557.92	20,983
2021-10-19	12,700.01	12,950.01	12,600.01	12,850.01	12,509.24	35,128
2021-10-18	12,850.01	12,950.01	12,650.01	12,750.01	12,411.90	9,378
2021-10-15	12,950.01	12,950.01	12,650.01	12,850.01	12,509.24	18,528
2021-10-14	12,200.01	12,650.01	12,150.01	12,650.01	12,314.55	34,332

← NewerPage 21 of 21 · 1,228 trading days

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.