Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 272,500.00 | 296,000.00 | 269,000.00 | 286,000.00 | 286,000.00 | 397,940 |
| 2026-04-17 | 276,000.00 | 277,000.00 | 265,500.00 | 273,000.00 | 273,000.00 | 142,001 |
| 2026-04-16 | 270,000.00 | 283,500.00 | 268,000.00 | 271,500.00 | 271,500.00 | 278,665 |
| 2026-04-15 | 255,000.00 | 264,500.00 | 249,000.00 | 262,500.00 | 262,500.00 | 188,708 |
| 2026-04-14 | 245,000.00 | 253,500.00 | 239,500.00 | 247,500.00 | 247,500.00 | 144,792 |
| 2026-04-13 | 239,000.00 | 240,500.00 | 235,000.00 | 236,500.00 | 236,500.00 | 123,284 |
| 2026-04-10 | 254,500.00 | 254,500.00 | 244,000.00 | 245,500.00 | 245,500.00 | 103,966 |
| 2026-04-09 | 256,500.00 | 258,500.00 | 244,500.00 | 249,000.00 | 249,000.00 | 139,925 |
| 2026-04-08 | 246,500.00 | 259,000.00 | 243,500.00 | 256,000.00 | 256,000.00 | 202,071 |
| 2026-04-07 | 246,000.00 | 253,500.00 | 228,500.00 | 233,000.00 | 233,000.00 | 199,219 |
| 2026-04-06 | 247,000.00 | 249,500.00 | 240,000.00 | 241,500.00 | 241,500.00 | 157,496 |
| 2026-04-03 | 261,000.00 | 264,000.00 | 245,500.00 | 246,000.00 | 246,000.00 | 235,462 |
| 2026-04-02 | 282,000.00 | 284,000.00 | 250,000.00 | 254,000.00 | 254,000.00 | 312,658 |
| 2026-04-01 | 257,000.00 | 271,500.00 | 249,500.00 | 267,000.00 | 267,000.00 | 258,493 |
| 2026-03-31 | 246,000.00 | 261,000.00 | 237,000.00 | 241,000.00 | 241,000.00 | 200,416 |
| 2026-03-30 | 240,000.00 | 244,500.00 | 237,500.00 | 241,500.00 | 241,500.00 | 95,113 |
| 2026-03-27 | 239,000.00 | 257,500.00 | 229,500.00 | 255,000.00 | 255,000.00 | 158,141 |
| 2026-03-26 | 253,500.00 | 257,000.00 | 245,500.00 | 245,500.00 | 245,500.00 | 128,902 |
| 2026-03-25 | 250,500.00 | 262,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | 131,518 |
| 2026-03-24 | 249,500.00 | 265,000.00 | 241,000.00 | 259,000.00 | 259,000.00 | 180,239 |
| 2026-03-23 | 250,000.00 | 252,500.00 | 233,000.00 | 238,000.00 | 238,000.00 | 182,593 |
| 2026-03-20 | 273,000.00 | 275,000.00 | 256,500.00 | 261,000.00 | 261,000.00 | 456,247 |
| 2026-03-19 | 256,500.00 | 277,000.00 | 254,000.00 | 267,000.00 | 267,000.00 | 239,870 |
| 2026-03-18 | 262,000.00 | 263,000.00 | 257,000.00 | 263,000.00 | 263,000.00 | 98,931 |
| 2026-03-17 | 254,000.00 | 264,000.00 | 251,000.00 | 252,000.00 | 252,000.00 | 117,542 |
| 2026-03-16 | 255,500.00 | 258,000.00 | 244,000.00 | 249,000.00 | 249,000.00 | 115,563 |
| 2026-03-13 | 248,500.00 | 260,000.00 | 247,000.00 | 258,500.00 | 258,500.00 | 223,275 |
| 2026-03-12 | 249,500.00 | 263,500.00 | 245,500.00 | 256,500.00 | 256,500.00 | 173,223 |
| 2026-03-11 | 271,000.00 | 274,000.00 | 242,500.00 | 249,000.00 | 249,000.00 | 267,785 |
| 2026-03-10 | 253,000.00 | 273,500.00 | 247,000.00 | 258,500.00 | 258,500.00 | 326,817 |
| 2026-03-09 | 235,000.00 | 242,000.00 | 221,500.00 | 233,000.00 | 233,000.00 | 157,218 |
| 2026-03-06 | 231,000.00 | 256,000.00 | 231,000.00 | 250,500.00 | 250,500.00 | 237,481 |
| 2026-03-05 | 231,000.00 | 247,500.00 | 227,000.00 | 235,000.00 | 235,000.00 | 306,731 |
| 2026-03-04 | 240,000.00 | 249,000.00 | 201,000.00 | 207,500.00 | 207,500.00 | 492,149 |
| 2026-03-03 | 278,000.00 | 289,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | 398,975 |
| 2026-02-27 | 288,000.00 | 298,000.00 | 285,000.00 | 288,500.00 | 288,500.00 | 189,010 |
| 2026-02-26 | 294,500.00 | 299,000.00 | 285,500.00 | 296,500.00 | 296,500.00 | 342,316 |
| 2026-02-25 | 282,000.00 | 288,500.00 | 274,500.00 | 288,000.00 | 288,000.00 | 204,314 |
| 2026-02-24 | 270,500.00 | 278,000.00 | 268,500.00 | 277,000.00 | 277,000.00 | 117,911 |
| 2026-02-23 | 280,500.00 | 282,500.00 | 269,500.00 | 272,500.00 | 272,500.00 | 173,176 |
| 2026-02-20 | 283,500.00 | 285,000.00 | 277,000.00 | 279,500.00 | 279,500.00 | 103,770 |
| 2026-02-19 | 275,500.00 | 286,000.00 | 262,500.00 | 284,000.00 | 284,000.00 | 251,938 |
| 2026-02-13 | 278,000.00 | 281,000.00 | 270,000.00 | 271,500.00 | 271,500.00 | 200,644 |
| 2026-02-12 | 288,000.00 | 291,000.00 | 280,000.00 | 284,500.00 | 284,500.00 | 167,794 |
| 2026-02-11 | 279,000.00 | 285,000.00 | 272,500.00 | 281,500.00 | 281,500.00 | 168,524 |
| 2026-02-10 | 292,000.00 | 299,500.00 | 273,500.00 | 276,000.00 | 276,000.00 | 283,122 |
| 2026-02-09 | 279,000.00 | 285,000.00 | 271,500.00 | 277,500.00 | 277,500.00 | 224,019 |
| 2026-02-06 | 276,000.00 | 281,000.00 | 265,500.00 | 273,000.00 | 273,000.00 | 280,753 |
| 2026-02-05 | 302,500.00 | 303,500.00 | 285,000.00 | 289,000.00 | 289,000.00 | 324,994 |
| 2026-02-04 | 322,500.00 | 325,000.00 | 310,000.00 | 314,500.00 | 314,500.00 | 275,533 |
| 2026-02-03 | 323,000.00 | 331,000.00 | 313,500.00 | 322,000.00 | 322,000.00 | 306,735 |
| 2026-02-02 | 331,000.00 | 351,000.00 | 306,500.00 | 307,500.00 | 307,500.00 | 569,551 |
| 2026-01-30 | 340,500.00 | 364,000.00 | 332,500.00 | 338,500.00 | 338,500.00 | 1,139,113 |
| 2026-01-29 | 315,000.00 | 349,500.00 | 305,500.00 | 328,500.00 | 328,500.00 | 1,432,484 |
| 2026-01-28 | 290,000.00 | 314,000.00 | 288,000.00 | 307,000.00 | 307,000.00 | 1,026,041 |
| 2026-01-27 | 277,000.00 | 301,000.00 | 275,000.00 | 290,000.00 | 290,000.00 | 918,840 |
| 2026-01-26 | 249,000.00 | 303,000.00 | 246,500.00 | 280,500.00 | 280,500.00 | 1,886,879 |
| 2026-01-23 | 245,500.00 | 262,000.00 | 241,000.00 | 248,500.00 | 248,500.00 | 419,170 |
| 2026-01-22 | 263,000.00 | 263,500.00 | 244,500.00 | 245,500.00 | 245,500.00 | 496,230 |
| 2026-01-21 | 249,500.00 | 265,000.00 | 249,000.00 | 256,000.00 | 256,000.00 | 423,906 |
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.