Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 281,500.00 | 284,000.00 | 252,000.00 | 261,500.00 | 261,500.00 | 621,652 |
| 2026-01-19 | 263,500.00 | 279,500.00 | 259,500.00 | 270,500.00 | 270,500.00 | 622,151 |
| 2026-01-16 | 273,500.00 | 273,500.00 | 254,000.00 | 257,500.00 | 257,500.00 | 567,953 |
| 2026-01-15 | 245,000.00 | 272,500.00 | 242,000.00 | 271,000.00 | 271,000.00 | 939,485 |
| 2026-01-14 | 250,500.00 | 259,500.00 | 240,000.00 | 250,000.00 | 250,000.00 | 400,610 |
| 2026-01-13 | 245,500.00 | 248,500.00 | 240,500.00 | 248,000.00 | 248,000.00 | 358,273 |
| 2026-01-12 | 238,000.00 | 243,500.00 | 233,500.00 | 238,500.00 | 238,500.00 | 311,724 |
| 2026-01-09 | 245,000.00 | 246,000.00 | 237,500.00 | 242,000.00 | 242,000.00 | 266,747 |
| 2026-01-08 | 253,500.00 | 253,500.00 | 241,000.00 | 242,000.00 | 242,000.00 | 387,958 |
| 2026-01-07 | 250,500.00 | 260,000.00 | 245,000.00 | 254,500.00 | 254,500.00 | 588,628 |
| 2026-01-06 | 267,500.00 | 268,500.00 | 247,000.00 | 249,000.00 | 249,000.00 | 528,086 |
| 2026-01-05 | 267,000.00 | 267,500.00 | 260,000.00 | 262,500.00 | 262,500.00 | 353,665 |
| 2026-01-02 | 261,500.00 | 276,000.00 | 257,000.00 | 269,500.00 | 269,500.00 | 369,001 |
| 2025-12-30 | 267,500.00 | 269,500.00 | 255,500.00 | 261,000.00 | 261,000.00 | 380,824 |
| 2025-12-29 | 268,500.00 | 273,000.00 | 263,000.00 | 267,500.00 | 267,500.00 | 441,277 |
| 2025-12-26 | 269,000.00 | 273,500.00 | 260,500.00 | 268,500.00 | 268,500.00 | 494,672 |
| 2025-12-24 | 279,500.00 | 279,750.00 | 265,000.00 | 268,000.00 | 268,000.00 | 482,457 |
| 2025-12-23 | 281,000.00 | 293,000.00 | 273,500.00 | 279,000.00 | 279,000.00 | 669,376 |
| 2025-12-22 | 282,000.00 | 288,000.00 | 273,500.00 | 280,500.00 | 280,500.00 | 551,863 |
| 2025-12-19 | 272,000.00 | 284,500.00 | 263,500.00 | 280,500.00 | 280,500.00 | 717,609 |
| 2025-12-18 | 268,000.00 | 285,000.00 | 263,500.00 | 267,000.00 | 267,000.00 | 652,169 |
| 2025-12-17 | 295,500.00 | 300,500.00 | 273,500.00 | 276,500.00 | 276,500.00 | 659,270 |
| 2025-12-16 | 313,000.00 | 313,000.00 | 289,500.00 | 291,500.00 | 291,500.00 | 764,487 |
| 2025-12-15 | 294,500.00 | 323,500.00 | 288,500.00 | 313,000.00 | 313,000.00 | 1,165,274 |
| 2025-12-12 | 303,500.00 | 310,000.00 | 294,500.00 | 302,500.00 | 302,500.00 | 834,879 |
| 2025-12-11 | 286,500.00 | 315,500.00 | 284,000.00 | 301,500.00 | 301,500.00 | 2,023,943 |
| 2025-12-10 | 282,000.00 | 287,000.00 | 277,000.00 | 284,000.00 | 284,000.00 | 462,831 |
| 2025-12-09 | 286,000.00 | 291,500.00 | 277,000.00 | 283,500.00 | 283,500.00 | 629,135 |
| 2025-12-08 | 289,500.00 | 295,000.00 | 278,000.00 | 287,500.00 | 287,500.00 | 915,707 |
| 2025-12-05 | 292,000.00 | 320,500.00 | 270,500.00 | 283,000.00 | 283,000.00 | 2,411,463 |
| 2025-12-04 | 269,500.00 | 301,000.00 | 262,500.00 | 288,000.00 | 288,000.00 | 3,059,116 |
| 2025-12-03 | 247,000.00 | 258,500.00 | 240,500.00 | 255,500.00 | 255,500.00 | 859,265 |
| 2025-12-02 | 236,500.00 | 254,500.00 | 225,000.00 | 250,000.00 | 250,000.00 | 1,786,581 |
| 2025-12-01 | 238,500.00 | 252,000.00 | 230,500.00 | 231,000.00 | 231,000.00 | 1,212,700 |
| 2025-11-28 | 216,000.00 | 244,500.00 | 212,500.00 | 233,500.00 | 233,500.00 | 1,553,205 |
| 2025-11-27 | 201,500.00 | 216,500.00 | 197,000.00 | 212,500.00 | 212,500.00 | 819,351 |
| 2025-11-26 | 195,100.00 | 204,500.00 | 193,800.00 | 202,000.00 | 202,000.00 | 387,809 |
| 2025-11-25 | 210,000.00 | 210,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | 464,935 |
| 2025-11-24 | 194,800.00 | 209,000.00 | 188,700.00 | 206,500.00 | 206,500.00 | 896,001 |
| 2025-11-21 | 189,400.00 | 198,700.00 | 188,600.00 | 191,800.00 | 191,800.00 | 477,026 |
| 2025-11-20 | 213,500.00 | 218,000.00 | 198,800.00 | 201,500.00 | 201,500.00 | 536,141 |
| 2025-11-19 | 213,500.00 | 218,000.00 | 193,300.00 | 208,000.00 | 208,000.00 | 763,400 |
| 2025-11-18 | 203,500.00 | 210,500.00 | 198,700.00 | 204,000.00 | 204,000.00 | 566,891 |
| 2025-11-17 | 225,500.00 | 227,000.00 | 201,000.00 | 206,500.00 | 206,500.00 | 667,747 |
| 2025-11-14 | 220,500.00 | 226,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | 329,573 |
| 2025-11-13 | 224,000.00 | 236,000.00 | 217,500.00 | 232,000.00 | 232,000.00 | 592,312 |
| 2025-11-12 | 234,500.00 | 242,000.00 | 219,500.00 | 224,000.00 | 224,000.00 | 648,977 |
| 2025-11-11 | 228,500.00 | 244,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | 1,114,753 |
| 2025-11-10 | 220,000.00 | 228,500.00 | 207,000.00 | 223,000.00 | 223,000.00 | 726,118 |
| 2025-11-07 | 204,500.00 | 236,000.00 | 204,000.00 | 221,000.00 | 221,000.00 | 1,524,310 |
| 2025-11-06 | 250,500.00 | 255,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | 1,361,145 |
| 2025-11-05 | 258,000.00 | 265,000.00 | 239,500.00 | 242,500.00 | 242,500.00 | 1,508,378 |
| 2025-11-04 | 269,000.00 | 294,500.00 | 260,000.00 | 269,000.00 | 269,000.00 | 2,036,680 |
| 2025-11-03 | 222,500.00 | 282,000.00 | 220,500.00 | 274,500.00 | 274,500.00 | 2,690,324 |
| 2025-10-31 | 235,000.00 | 235,000.00 | 214,000.00 | 220,500.00 | 220,500.00 | 1,469,353 |
| 2025-10-30 | 207,500.00 | 229,500.00 | 197,500.00 | 222,500.00 | 222,500.00 | 2,885,870 |
| 2025-10-29 | 193,000.00 | 212,000.00 | 192,300.00 | 206,500.00 | 206,500.00 | 2,400,878 |
| 2025-10-28 | 193,600.00 | 196,800.00 | 190,000.00 | 191,400.00 | 191,400.00 | 832,404 |
| 2025-10-27 | 194,100.00 | 194,700.00 | 188,700.00 | 191,700.00 | 191,700.00 | 583,498 |
| 2025-10-24 | 188,200.00 | 199,900.00 | 188,000.00 | 192,900.00 | 192,900.00 | 1,790,296 |
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.