Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 182,800.00 | 202,500.00 | 178,500.00 | 187,000.00 | 187,000.00 | 1,790,353 |
| 2025-10-22 | 186,900.00 | 191,700.00 | 179,600.00 | 186,500.00 | 186,500.00 | 677,795 |
| 2025-10-21 | 199,000.00 | 199,400.00 | 185,500.00 | 186,700.00 | 186,700.00 | 1,065,213 |
| 2025-10-20 | 194,000.00 | 201,500.00 | 194,000.00 | 198,000.00 | 198,000.00 | 961,701 |
| 2025-10-17 | 195,600.00 | 202,500.00 | 190,900.00 | 192,200.00 | 192,200.00 | 949,250 |
| 2025-10-16 | 205,000.00 | 205,500.00 | 194,000.00 | 196,400.00 | 196,400.00 | 1,063,102 |
| 2025-10-15 | 189,700.00 | 210,000.00 | 189,600.00 | 202,500.00 | 202,500.00 | 2,337,088 |
| 2025-10-14 | 193,800.00 | 218,500.00 | 178,900.00 | 185,300.00 | 185,300.00 | 3,469,022 |
| 2025-10-13 | 185,400.00 | 198,700.00 | 184,000.00 | 192,100.00 | 192,100.00 | 1,660,021 |
| 2025-10-10 | 156,600.00 | 197,300.00 | 153,700.00 | 191,300.00 | 191,300.00 | 4,524,542 |
| 2025-10-02 | 164,000.00 | 164,000.00 | 153,700.00 | 156,800.00 | 156,800.00 | 1,163,740 |
| 2025-10-01 | 160,700.00 | 169,200.00 | 159,500.00 | 164,000.00 | 164,000.00 | 1,789,519 |
| 2025-09-30 | 158,900.00 | 166,800.00 | 148,500.00 | 160,700.00 | 160,700.00 | 2,656,844 |
| 2025-09-29 | 148,900.00 | 159,400.00 | 148,000.00 | 156,100.00 | 156,100.00 | 1,841,821 |
| 2025-09-26 | 147,000.06 | 159,400.07 | 144,500.06 | 149,000.06 | 145,048.82 | 3,766,441 |
| 2025-09-25 | 152,400.06 | 155,900.06 | 145,100.06 | 145,900.06 | 142,031.03 | 1,826,899 |
| 2025-09-24 | 161,500.07 | 171,500.07 | 148,900.06 | 152,100.06 | 148,066.61 | 2,913,187 |
| 2025-09-23 | 144,100.06 | 169,700.07 | 142,300.06 | 161,600.07 | 157,314.69 | 3,493,279 |
| 2025-09-22 | 138,200.06 | 153,800.06 | 135,100.06 | 143,600.06 | 139,792.02 | 4,404,413 |
| 2025-09-19 | 112,100.05 | 145,000.06 | 108,800.05 | 136,200.06 | 132,588.25 | 7,381,078 |
| 2025-09-18 | 103,300.04 | 118,400.05 | 103,000.04 | 112,100.05 | 109,127.33 | 5,171,247 |
| 2025-09-17 | 101,500.04 | 103,900.04 | 99,600.04 | 100,000.04 | 97,348.20 | 576,764 |
| 2025-09-16 | 104,700.04 | 105,500.04 | 100,700.04 | 101,800.04 | 99,100.47 | 608,177 |
| 2025-09-15 | 103,500.04 | 110,500.05 | 100,900.04 | 103,500.04 | 100,755.39 | 1,851,699 |
| 2025-09-12 | 100,600.04 | 102,000.04 | 98,600.04 | 100,000.04 | 97,348.20 | 854,794 |
| 2025-09-11 | 96,800.04 | 104,500.04 | 95,700.04 | 99,500.04 | 96,861.46 | 2,193,443 |
| 2025-09-10 | 98,800.04 | 100,400.04 | 95,900.04 | 96,800.04 | 94,233.06 | 892,285 |
| 2025-09-09 | 97,800.04 | 99,100.04 | 95,400.04 | 96,600.04 | 94,038.36 | 620,981 |
| 2025-09-08 | 99,500.04 | 101,600.04 | 96,000.04 | 97,200.04 | 94,622.45 | 662,597 |
| 2025-09-05 | 99,000.04 | 99,900.04 | 97,300.04 | 98,700.04 | 96,082.67 | 638,381 |
| 2025-09-04 | 98,900.04 | 102,400.04 | 98,300.04 | 98,500.04 | 95,887.98 | 861,588 |
| 2025-09-03 | 102,000.04 | 104,300.04 | 97,100.04 | 98,700.04 | 96,082.67 | 2,089,686 |
| 2025-09-02 | 89,200.04 | 106,300.04 | 89,000.04 | 102,900.04 | 100,171.30 | 5,208,531 |
| 2025-09-01 | 91,800.04 | 93,500.04 | 87,000.04 | 87,900.04 | 85,569.07 | 1,091,085 |
| 2025-08-29 | 86,600.04 | 94,200.04 | 86,400.04 | 90,900.04 | 88,489.52 | 1,422,985 |
| 2025-08-28 | 97,600.04 | 98,400.04 | 91,500.04 | 93,600.04 | 91,117.92 | 751,369 |
| 2025-08-27 | 104,700.04 | 104,700.04 | 93,600.04 | 94,500.04 | 91,994.05 | 1,364,886 |
| 2025-08-26 | 98,400.04 | 108,600.05 | 96,000.04 | 103,300.04 | 100,560.69 | 2,430,203 |
| 2025-08-25 | 86,700.04 | 104,400.04 | 84,000.03 | 100,700.04 | 98,029.64 | 3,610,693 |
| 2025-08-22 | 75,800.03 | 87,900.04 | 75,800.03 | 84,400.04 | 82,161.88 | 916,870 |
| 2025-08-21 | 78,200.03 | 78,300.03 | 75,600.03 | 75,900.03 | 73,887.28 | 177,999 |
| 2025-08-20 | 78,000.03 | 78,400.03 | 75,000.03 | 77,300.03 | 75,250.16 | 322,317 |
| 2025-08-19 | 83,900.03 | 84,100.04 | 80,000.03 | 80,600.03 | 78,462.65 | 234,261 |
| 2025-08-18 | 85,800.04 | 86,100.04 | 83,400.03 | 83,600.03 | 81,383.10 | 160,499 |
| 2025-08-14 | 85,600.04 | 86,800.04 | 84,700.04 | 86,100.04 | 83,816.80 | 180,493 |
| 2025-08-13 | 90,900.04 | 91,600.04 | 85,000.04 | 85,500.04 | 83,232.71 | 541,052 |
| 2025-08-12 | 88,500.04 | 96,400.04 | 88,200.04 | 91,000.04 | 88,586.86 | 1,341,557 |
| 2025-08-11 | 87,700.04 | 91,300.04 | 84,500.04 | 88,600.04 | 86,250.51 | 584,382 |
| 2025-08-08 | 84,900.04 | 86,900.04 | 83,200.03 | 85,000.04 | 82,745.97 | 274,229 |
| 2025-08-07 | 82,700.03 | 86,200.04 | 81,700.03 | 85,200.04 | 82,940.67 | 430,053 |
| 2025-08-06 | 81,200.03 | 83,500.03 | 80,700.03 | 82,100.03 | 79,922.87 | 207,044 |
| 2025-08-05 | 78,900.03 | 83,100.03 | 78,200.03 | 82,300.03 | 80,117.57 | 405,377 |
| 2025-08-04 | 75,600.03 | 77,600.03 | 75,200.03 | 77,200.03 | 75,152.81 | 197,720 |
| 2025-08-01 | 81,100.03 | 81,800.03 | 77,000.03 | 77,200.03 | 75,152.81 | 300,509 |
| 2025-07-31 | 82,300.03 | 82,700.03 | 80,700.03 | 81,900.03 | 79,728.18 | 178,980 |
| 2025-07-30 | 80,700.03 | 84,800.04 | 80,200.03 | 81,800.03 | 79,630.83 | 377,509 |
| 2025-07-29 | 80,100.03 | 83,200.03 | 79,800.03 | 81,000.03 | 78,852.04 | 295,201 |
| 2025-07-28 | 79,100.03 | 81,100.03 | 78,000.03 | 80,100.03 | 77,975.91 | 232,942 |
| 2025-07-25 | 79,800.03 | 81,500.03 | 79,400.03 | 79,900.03 | 77,781.21 | 159,951 |
| 2025-07-24 | 80,500.03 | 81,900.03 | 79,500.03 | 79,800.03 | 77,683.86 | 182,897 |
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.