Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 85,700.04 | 85,700.04 | 79,500.03 | 80,500.03 | 78,365.30 | 398,303 |
| 2025-07-22 | 83,200.03 | 84,900.04 | 80,400.03 | 83,800.03 | 81,577.79 | 308,958 |
| 2025-07-21 | 81,400.03 | 84,200.04 | 80,900.03 | 83,800.03 | 81,577.79 | 324,912 |
| 2025-07-18 | 85,500.04 | 86,100.04 | 80,000.03 | 82,400.03 | 80,214.92 | 530,727 |
| 2025-07-17 | 90,000.04 | 90,200.04 | 84,200.04 | 84,500.04 | 82,259.23 | 767,320 |
| 2025-07-16 | 85,100.04 | 92,900.04 | 83,700.03 | 90,500.04 | 88,100.12 | 2,211,985 |
| 2025-07-15 | 73,900.03 | 94,900.04 | 72,000.03 | 89,600.04 | 87,223.99 | 2,124,852 |
| 2025-07-14 | 70,500.03 | 75,400.03 | 70,000.03 | 73,200.03 | 71,258.88 | 331,179 |
| 2025-07-11 | 73,300.03 | 73,600.03 | 70,800.03 | 71,200.03 | 69,311.92 | 215,953 |
| 2025-07-10 | 72,500.03 | 74,000.03 | 71,300.03 | 72,700.03 | 70,772.14 | 255,328 |
| 2025-07-09 | 69,600.03 | 74,100.03 | 68,800.03 | 72,800.03 | 70,869.49 | 523,850 |
| 2025-07-08 | 73,800.03 | 73,900.03 | 68,600.03 | 69,300.03 | 67,462.30 | 425,389 |
| 2025-07-07 | 66,000.03 | 71,400.03 | 65,400.03 | 70,600.03 | 68,727.83 | 514,524 |
| 2025-07-04 | 68,100.03 | 69,000.03 | 65,200.03 | 66,700.03 | 64,931.25 | 407,722 |
| 2025-07-03 | 70,000.03 | 70,100.03 | 67,500.03 | 67,800.03 | 66,002.08 | 269,883 |
| 2025-07-02 | 70,200.03 | 71,400.03 | 67,000.03 | 69,200.03 | 67,364.96 | 411,210 |
| 2025-07-01 | 73,100.03 | 73,900.03 | 69,800.03 | 70,200.03 | 68,338.44 | 577,581 |
| 2025-06-30 | 72,100.03 | 73,500.03 | 68,500.03 | 73,000.03 | 71,064.19 | 647,729 |
| 2025-06-27 | 71,500.03 | 73,800.03 | 67,900.03 | 71,000.03 | 69,117.22 | 765,907 |
| 2025-06-26 | 72,900.03 | 75,200.03 | 66,500.03 | 70,600.03 | 68,727.83 | 1,162,021 |
| 2025-06-25 | 75,100.03 | 77,600.03 | 70,800.03 | 71,700.03 | 69,798.66 | 1,424,278 |
| 2025-06-24 | 84,400.04 | 84,900.04 | 74,500.03 | 75,700.03 | 73,692.59 | 3,193,872 |
| 2025-06-23 | 61,500.03 | 81,900.03 | 61,300.03 | 81,900.03 | 79,728.18 | 3,545,828 |
| 2025-06-20 | 57,200.02 | 66,700.03 | 57,200.02 | 63,000.03 | 61,329.37 | 2,921,509 |
| 2025-06-19 | 58,400.02 | 60,400.03 | 54,500.02 | 56,800.02 | 55,293.78 | 725,377 |
| 2025-06-18 | 57,100.02 | 57,200.02 | 55,000.02 | 56,500.02 | 55,001.73 | 252,453 |
| 2025-06-17 | 58,800.02 | 58,800.02 | 54,600.02 | 55,800.02 | 54,320.30 | 478,533 |
| 2025-06-16 | 53,900.02 | 55,900.02 | 53,200.02 | 55,600.02 | 54,125.60 | 396,121 |
| 2025-06-13 | 61,700.03 | 61,700.03 | 54,400.02 | 55,200.02 | 53,736.21 | 822,899 |
| 2025-06-12 | 60,400.03 | 61,000.03 | 59,200.02 | 60,300.03 | 58,700.97 | 303,129 |
| 2025-06-11 | 60,500.03 | 60,600.03 | 58,000.02 | 59,800.02 | 58,214.22 | 343,759 |
| 2025-06-10 | 62,100.03 | 63,200.03 | 57,600.02 | 59,200.02 | 57,630.14 | 659,804 |
| 2025-06-09 | 67,100.03 | 67,100.03 | 60,400.03 | 60,600.03 | 58,993.01 | 1,029,050 |
| 2025-06-05 | 68,100.03 | 68,800.03 | 64,000.03 | 68,200.03 | 66,391.47 | 635,294 |
| 2025-06-04 | 63,800.03 | 69,500.03 | 63,500.03 | 68,100.03 | 66,294.13 | 1,224,762 |
| 2025-06-02 | 60,500.03 | 64,000.03 | 58,700.02 | 62,600.03 | 60,939.97 | 927,699 |
| 2025-05-30 | 57,400.02 | 60,100.03 | 55,500.02 | 59,800.02 | 58,214.22 | 692,476 |
| 2025-05-29 | 56,300.02 | 57,300.02 | 55,500.02 | 56,900.02 | 55,391.13 | 385,810 |
| 2025-05-28 | 57,700.02 | 59,200.02 | 54,800.02 | 55,500.02 | 54,028.25 | 771,961 |
| 2025-05-27 | 58,100.02 | 58,200.02 | 55,400.02 | 57,300.02 | 55,780.52 | 576,094 |
| 2025-05-26 | 52,000.02 | 57,100.02 | 51,100.02 | 57,100.02 | 55,585.82 | 965,106 |
| 2025-05-23 | 53,100.02 | 54,900.02 | 50,700.02 | 52,500.02 | 51,107.81 | 1,150,607 |
| 2025-05-22 | 55,100.02 | 55,500.02 | 51,200.02 | 52,600.02 | 51,205.15 | 1,215,088 |
| 2025-05-21 | 61,500.03 | 61,500.03 | 55,500.02 | 55,500.02 | 54,028.25 | 1,499,126 |
| 2025-05-20 | 60,400.03 | 64,500.03 | 59,400.02 | 61,700.03 | 60,063.84 | 1,314,265 |
| 2025-05-19 | 56,800.02 | 59,500.02 | 56,400.02 | 59,000.02 | 57,435.44 | 918,122 |
| 2025-05-16 | 58,200.02 | 62,900.03 | 57,100.02 | 59,000.02 | 57,435.44 | 2,474,500 |
| 2025-05-15 | 53,500.02 | 56,800.02 | 48,500.02 | 55,000.02 | 53,541.51 | 5,641,014 |
| 2025-05-14 | 39,900.02 | 49,000.02 | 38,550.02 | 49,000.02 | 47,700.62 | 3,484,361 |
| 2025-05-13 | 37,100.02 | 38,950.02 | 36,900.02 | 37,700.02 | 36,700.27 | 782,324 |
| 2025-05-12 | 36,850.02 | 37,350.02 | 36,150.02 | 36,350.02 | 35,386.07 | 175,994 |
| 2025-05-09 | 37,250.02 | 37,250.02 | 36,100.02 | 36,150.02 | 35,191.37 | 217,065 |
| 2025-05-08 | 37,300.02 | 38,100.02 | 36,500.02 | 37,350.02 | 36,359.55 | 448,213 |
| 2025-05-07 | 34,250.01 | 37,400.02 | 33,950.01 | 36,850.02 | 35,872.81 | 887,027 |
| 2025-05-02 | 35,000.01 | 35,250.01 | 33,800.01 | 34,100.01 | 33,195.74 | 205,255 |
| 2025-04-30 | 34,650.01 | 34,700.01 | 33,550.01 | 34,250.01 | 33,341.76 | 116,645 |
| 2025-04-29 | 34,350.01 | 34,950.01 | 34,000.01 | 34,750.01 | 33,828.50 | 140,402 |
| 2025-04-28 | 34,650.01 | 34,750.01 | 33,850.01 | 34,350.01 | 33,439.11 | 130,648 |
| 2025-04-25 | 35,500.01 | 35,750.01 | 34,500.01 | 34,900.01 | 33,974.52 | 251,676 |
| 2025-04-24 | 36,000.02 | 36,050.02 | 35,250.01 | 35,650.01 | 34,704.63 | 155,213 |
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.