Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 36,600.02 | 36,600.02 | 35,350.01 | 36,150.02 | 35,191.37 | 169,541 |
| 2025-04-22 | 35,150.01 | 36,350.02 | 35,150.01 | 35,950.01 | 34,996.68 | 194,550 |
| 2025-04-21 | 34,750.01 | 36,500.02 | 34,450.01 | 35,900.01 | 34,948.00 | 436,408 |
| 2025-04-18 | 35,700.01 | 35,750.01 | 34,150.01 | 34,950.01 | 34,023.20 | 159,705 |
| 2025-04-17 | 33,600.01 | 34,950.01 | 33,500.01 | 34,800.01 | 33,877.17 | 129,953 |
| 2025-04-16 | 35,100.01 | 35,750.01 | 33,800.01 | 33,900.01 | 33,001.04 | 219,829 |
| 2025-04-15 | 34,500.01 | 35,450.01 | 34,100.01 | 34,600.01 | 33,682.48 | 257,215 |
| 2025-04-14 | 34,500.01 | 34,600.01 | 33,650.01 | 34,150.01 | 33,244.41 | 178,096 |
| 2025-04-11 | 30,650.01 | 33,800.01 | 30,650.01 | 33,800.01 | 32,903.69 | 283,869 |
| 2025-04-10 | 31,600.01 | 31,650.01 | 30,700.01 | 31,450.01 | 30,616.01 | 171,696 |
| 2025-04-09 | 29,850.01 | 31,350.01 | 29,100.01 | 29,400.01 | 28,620.37 | 159,976 |
| 2025-04-08 | 31,200.01 | 32,000.01 | 30,550.01 | 30,600.01 | 29,788.55 | 137,562 |
| 2025-04-07 | 31,550.01 | 31,600.01 | 30,200.01 | 30,200.01 | 29,399.16 | 197,452 |
| 2025-04-04 | 35,000.01 | 35,100.01 | 32,100.01 | 33,100.01 | 32,222.25 | 353,887 |
| 2025-04-03 | 31,850.01 | 34,300.01 | 31,700.01 | 33,750.01 | 32,855.02 | 344,469 |
| 2025-04-02 | 33,600.01 | 34,000.01 | 32,450.01 | 32,700.01 | 31,832.86 | 352,456 |
| 2025-04-01 | 32,900.01 | 32,900.01 | 32,150.01 | 32,400.01 | 31,540.82 | 170,857 |
| 2025-03-31 | 30,200.01 | 32,400.01 | 29,700.01 | 31,600.01 | 30,762.03 | 314,357 |
| 2025-03-28 | 31,750.01 | 32,050.01 | 30,750.01 | 31,000.01 | 30,177.94 | 237,626 |
| 2025-03-27 | 32,100.01 | 32,950.01 | 31,450.01 | 31,800.01 | 30,956.73 | 342,511 |
| 2025-03-26 | 32,950.01 | 33,200.01 | 32,100.01 | 32,950.01 | 32,076.23 | 431,211 |
| 2025-03-25 | 32,950.01 | 33,400.01 | 31,450.01 | 32,950.01 | 32,076.23 | 621,042 |
| 2025-03-24 | 32,200.01 | 33,400.01 | 32,200.01 | 32,650.01 | 31,784.19 | 729,585 |
| 2025-03-21 | 33,300.01 | 33,850.01 | 31,800.01 | 32,100.01 | 31,248.77 | 772,317 |
| 2025-03-20 | 35,100.01 | 35,550.01 | 32,900.01 | 33,300.01 | 32,416.95 | 1,078,148 |
| 2025-03-19 | 36,300.02 | 36,850.02 | 34,050.01 | 34,650.01 | 33,731.15 | 3,151,033 |
| 2025-03-18 | 40,500.02 | 40,500.02 | 38,700.02 | 38,950.02 | 37,917.12 | 1,485,043 |
| 2025-03-17 | 38,050.02 | 41,700.02 | 37,650.02 | 40,500.02 | 39,426.02 | 3,098,300 |
| 2025-03-14 | 36,500.02 | 38,450.02 | 36,400.02 | 37,250.02 | 36,262.21 | 1,465,449 |
| 2025-03-13 | 37,900.02 | 38,150.02 | 36,000.02 | 36,600.02 | 35,629.44 | 976,626 |
| 2025-03-12 | 36,150.02 | 37,450.02 | 35,650.01 | 36,600.02 | 35,629.44 | 1,913,314 |
| 2025-03-11 | 32,100.01 | 36,500.02 | 32,100.01 | 35,600.01 | 34,655.96 | 3,308,948 |
| 2025-03-10 | 33,000.01 | 36,600.02 | 32,750.01 | 33,700.01 | 32,806.34 | 3,325,369 |
| 2025-03-07 | 31,600.01 | 32,700.01 | 31,500.01 | 31,750.01 | 30,908.05 | 229,235 |
| 2025-03-06 | 32,650.01 | 34,500.01 | 31,500.01 | 32,350.01 | 31,492.14 | 713,513 |
| 2025-03-05 | 32,300.01 | 33,900.01 | 32,000.01 | 32,650.01 | 31,784.19 | 501,932 |
| 2025-03-04 | 30,100.01 | 32,350.01 | 29,900.01 | 32,150.01 | 31,297.45 | 443,553 |
| 2025-02-28 | 31,900.01 | 32,300.01 | 30,150.01 | 30,450.01 | 29,642.53 | 620,197 |
| 2025-02-27 | 33,850.01 | 35,150.01 | 32,000.01 | 32,700.01 | 31,832.86 | 699,620 |
| 2025-02-26 | 34,000.01 | 34,250.01 | 32,950.01 | 33,350.01 | 32,465.63 | 584,547 |
| 2025-02-25 | 32,000.01 | 37,500.02 | 31,700.01 | 34,450.01 | 33,536.46 | 3,562,443 |
| 2025-02-24 | 32,800.01 | 33,100.01 | 31,750.01 | 32,650.01 | 31,784.19 | 477,742 |
| 2025-02-21 | 33,650.01 | 34,350.01 | 33,400.01 | 33,600.01 | 32,709.00 | 510,698 |
| 2025-02-20 | 36,150.02 | 36,400.02 | 33,100.01 | 33,700.01 | 32,806.34 | 1,056,196 |
| 2025-02-19 | 37,700.02 | 37,700.02 | 36,100.02 | 36,900.02 | 35,921.49 | 1,066,888 |
| 2025-02-18 | 35,550.01 | 38,600.02 | 34,500.01 | 38,000.02 | 36,992.32 | 3,000,839 |
| 2025-02-17 | 34,100.01 | 35,300.01 | 33,200.01 | 35,050.01 | 34,120.54 | 764,093 |
| 2025-02-14 | 34,750.01 | 35,350.01 | 33,200.01 | 33,850.01 | 32,952.37 | 1,041,088 |
| 2025-02-13 | 33,850.01 | 34,650.01 | 33,300.01 | 34,250.01 | 33,341.76 | 842,631 |
| 2025-02-12 | 33,900.01 | 34,850.01 | 32,700.01 | 34,400.01 | 33,487.78 | 1,346,623 |
| 2025-02-11 | 36,000.02 | 36,200.02 | 33,900.01 | 34,050.01 | 33,147.06 | 2,179,876 |
| 2025-02-10 | 38,400.02 | 41,000.02 | 36,550.02 | 37,150.02 | 36,164.86 | 2,772,884 |
| 2025-02-07 | 38,500.02 | 40,450.02 | 36,500.02 | 37,450.02 | 36,456.90 | 1,979,274 |
| 2025-02-06 | 40,900.02 | 41,500.02 | 38,050.02 | 38,800.02 | 37,771.10 | 1,831,852 |
| 2025-02-05 | 40,100.02 | 42,450.02 | 39,600.02 | 40,650.02 | 39,572.04 | 1,734,018 |
| 2025-02-04 | 40,450.02 | 42,700.02 | 39,000.02 | 39,850.02 | 38,793.26 | 2,136,555 |
| 2025-02-03 | 41,100.02 | 45,000.02 | 38,350.02 | 39,650.02 | 38,598.56 | 2,335,304 |
| 2025-01-31 | 36,800.02 | 43,450.02 | 36,700.02 | 42,350.02 | 41,226.96 | 4,559,104 |
| 2025-01-24 | 37,400.02 | 39,700.02 | 36,700.02 | 37,600.02 | 36,602.92 | 1,536,581 |
| 2025-01-23 | 39,850.02 | 40,000.02 | 37,600.02 | 37,850.02 | 36,846.29 | 1,071,303 |
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.