Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 40,900.02 | 42,450.02 | 38,750.02 | 39,200.02 | 38,160.49 | 2,331,028 |
| 2025-01-21 | 34,800.01 | 42,000.02 | 34,150.01 | 39,950.02 | 38,890.61 | 6,337,995 |
| 2025-01-20 | 35,450.01 | 36,200.02 | 34,500.01 | 35,100.01 | 34,169.22 | 899,848 |
| 2025-01-17 | 32,750.01 | 36,500.02 | 32,100.01 | 35,250.01 | 34,315.24 | 3,068,356 |
| 2025-01-16 | 31,350.01 | 34,050.01 | 31,250.01 | 33,050.01 | 32,173.58 | 3,174,649 |
| 2025-01-15 | 31,850.01 | 31,950.01 | 30,250.01 | 30,750.01 | 29,934.57 | 997,069 |
| 2025-01-14 | 31,550.01 | 33,050.01 | 31,150.01 | 31,700.01 | 30,859.38 | 1,313,135 |
| 2025-01-13 | 31,450.01 | 32,450.01 | 31,350.01 | 32,050.01 | 31,200.10 | 1,091,037 |
| 2025-01-10 | 30,900.01 | 34,450.01 | 30,800.01 | 32,000.01 | 31,151.42 | 5,402,688 |
| 2025-01-09 | 25,300.01 | 32,300.01 | 24,700.01 | 30,700.01 | 29,885.90 | 8,004,015 |
| 2025-01-08 | 25,200.01 | 27,250.01 | 25,100.01 | 25,800.01 | 25,115.84 | 1,094,533 |
| 2025-01-07 | 27,200.01 | 27,500.01 | 25,500.01 | 25,700.01 | 25,018.49 | 949,763 |
| 2025-01-06 | 26,250.01 | 29,700.01 | 26,000.01 | 26,800.01 | 26,089.32 | 3,627,836 |
| 2025-01-03 | 25,850.01 | 25,900.01 | 24,700.01 | 25,050.01 | 24,385.72 | 826,426 |
| 2025-01-02 | 25,050.01 | 27,550.01 | 24,600.01 | 26,500.01 | 25,797.27 | 2,929,679 |
| 2024-12-30 | 22,250.01 | 23,750.01 | 22,050.01 | 23,250.01 | 22,633.46 | 502,066 |
| 2024-12-27 | 21,700.01 | 23,500.01 | 21,000.01 | 22,600.01 | 22,000.69 | 811,212 |
| 2024-12-26 | 21,200.01 | 22,150.01 | 20,800.01 | 21,500.01 | 20,929.86 | 453,490 |
| 2024-12-24 | 20,650.01 | 21,450.01 | 20,300.01 | 20,700.01 | 20,151.08 | 364,212 |
| 2024-12-23 | 19,750.01 | 20,400.01 | 19,550.01 | 20,200.01 | 19,664.34 | 204,355 |
| 2024-12-20 | 18,610.01 | 20,850.01 | 18,070.01 | 19,500.01 | 18,982.90 | 749,049 |
| 2024-12-19 | 18,960.01 | 19,000.01 | 18,570.01 | 18,670.01 | 18,174.91 | 116,588 |
| 2024-12-18 | 19,720.01 | 20,450.01 | 19,420.01 | 19,470.01 | 18,953.69 | 194,706 |
| 2024-12-17 | 19,440.01 | 19,690.01 | 19,160.01 | 19,660.01 | 19,138.66 | 89,997 |
| 2024-12-16 | 19,440.01 | 19,580.01 | 19,210.01 | 19,480.01 | 18,963.43 | 107,975 |
| 2024-12-13 | 18,970.01 | 19,420.01 | 18,750.01 | 19,260.01 | 18,749.26 | 113,207 |
| 2024-12-12 | 19,580.01 | 19,580.01 | 18,450.01 | 18,940.01 | 18,437.75 | 169,690 |
| 2024-12-11 | 18,780.01 | 19,790.01 | 18,660.01 | 19,110.01 | 18,603.24 | 146,495 |
| 2024-12-10 | 18,050.01 | 18,880.01 | 18,050.01 | 18,780.01 | 18,281.99 | 135,936 |
| 2024-12-09 | 19,550.01 | 19,550.01 | 17,980.01 | 18,090.01 | 17,610.29 | 204,886 |
| 2024-12-06 | 20,250.01 | 20,600.01 | 19,450.01 | 20,150.01 | 19,615.66 | 148,740 |
| 2024-12-05 | 20,550.01 | 20,750.01 | 19,780.01 | 20,450.01 | 19,907.71 | 120,143 |
| 2024-12-04 | 20,950.01 | 21,400.01 | 20,150.01 | 20,400.01 | 19,859.03 | 239,445 |
| 2024-12-03 | 21,200.01 | 21,900.01 | 20,950.01 | 21,700.01 | 21,124.56 | 154,371 |
| 2024-12-02 | 22,300.01 | 22,400.01 | 21,150.01 | 21,350.01 | 20,783.84 | 240,776 |
| 2024-11-29 | 22,950.01 | 23,050.01 | 21,350.01 | 21,800.01 | 21,221.91 | 291,448 |
| 2024-11-28 | 22,750.01 | 23,100.01 | 22,000.01 | 22,900.01 | 22,292.74 | 511,659 |
| 2024-11-27 | 20,600.01 | 22,600.01 | 20,400.01 | 22,450.01 | 21,854.67 | 718,377 |
| 2024-11-26 | 20,700.01 | 21,650.01 | 20,400.01 | 20,950.01 | 20,394.45 | 411,988 |
| 2024-11-25 | 20,050.01 | 20,950.01 | 20,000.01 | 20,500.01 | 19,956.38 | 266,741 |
| 2024-11-22 | 21,350.01 | 23,200.01 | 20,100.01 | 20,150.01 | 19,615.66 | 2,844,129 |
| 2024-11-21 | 19,700.01 | 19,890.01 | 19,040.01 | 19,420.01 | 18,905.02 | 322,874 |
| 2024-11-20 | 20,500.01 | 20,550.01 | 19,440.01 | 19,710.01 | 19,187.33 | 401,772 |
| 2024-11-19 | 17,380.01 | 21,700.01 | 17,230.01 | 20,250.01 | 19,713.01 | 3,450,969 |
| 2024-11-18 | 17,130.01 | 17,440.01 | 16,990.01 | 17,200.01 | 16,743.89 | 35,954 |
| 2024-11-15 | 16,460.01 | 17,220.01 | 16,460.01 | 17,130.01 | 16,675.75 | 54,178 |
| 2024-11-14 | 16,830.01 | 17,040.01 | 16,480.01 | 16,600.01 | 16,159.80 | 43,263 |
| 2024-11-13 | 17,060.01 | 18,560.01 | 16,360.01 | 16,900.01 | 16,451.85 | 171,672 |
| 2024-11-12 | 17,490.01 | 18,200.01 | 17,300.01 | 17,300.01 | 16,841.24 | 59,678 |
| 2024-11-11 | 18,470.01 | 18,470.01 | 17,500.01 | 17,640.01 | 17,172.22 | 35,514 |
| 2024-11-08 | 18,000.01 | 18,300.01 | 17,880.01 | 18,040.01 | 17,561.62 | 32,022 |
| 2024-11-07 | 17,310.01 | 18,010.01 | 17,110.01 | 17,950.01 | 17,474.00 | 58,138 |
| 2024-11-06 | 17,850.01 | 18,090.01 | 17,200.01 | 17,300.01 | 16,841.24 | 53,654 |
| 2024-11-05 | 17,390.01 | 17,650.01 | 17,270.01 | 17,550.01 | 17,084.61 | 19,929 |
| 2024-11-04 | 17,450.01 | 17,760.01 | 17,250.01 | 17,390.01 | 16,928.85 | 58,604 |
| 2024-11-01 | 17,840.01 | 17,840.01 | 17,420.01 | 17,450.01 | 16,987.26 | 25,501 |
| 2024-10-31 | 17,920.01 | 18,400.01 | 17,070.01 | 17,950.01 | 17,474.00 | 51,022 |
| 2024-10-30 | 18,200.01 | 18,330.01 | 17,800.01 | 17,920.01 | 17,444.80 | 36,671 |
| 2024-10-29 | 18,280.01 | 18,430.01 | 17,860.01 | 18,170.01 | 17,688.17 | 52,524 |
| 2024-10-28 | 17,180.01 | 18,890.01 | 17,180.01 | 17,990.01 | 17,512.94 | 67,644 |
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.