Robotis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17,630.01 | 17,700.01 | 17,100.01 | 17,180.01 | 16,724.42 | 27,218 |
| 2024-10-24 | 17,870.01 | 17,920.01 | 17,500.01 | 17,590.01 | 17,123.55 | 27,930 |
| 2024-10-23 | 18,000.01 | 18,200.01 | 17,790.01 | 18,010.01 | 17,532.41 | 21,221 |
| 2024-10-22 | 18,710.01 | 18,710.01 | 17,910.01 | 18,000.01 | 17,522.68 | 41,355 |
| 2024-10-21 | 18,200.01 | 18,980.01 | 18,110.01 | 18,710.01 | 18,213.85 | 58,667 |
| 2024-10-18 | 18,600.01 | 18,600.01 | 18,030.01 | 18,200.01 | 17,717.37 | 30,231 |
| 2024-10-17 | 18,440.01 | 18,650.01 | 18,300.01 | 18,490.01 | 17,999.68 | 15,883 |
| 2024-10-16 | 18,800.01 | 18,800.01 | 18,350.01 | 18,440.01 | 17,951.01 | 24,340 |
| 2024-10-15 | 18,910.01 | 19,330.01 | 18,670.01 | 18,810.01 | 18,311.20 | 27,354 |
| 2024-10-14 | 18,650.01 | 19,270.01 | 18,640.01 | 18,990.01 | 18,486.42 | 41,782 |
| 2024-10-11 | 19,230.01 | 19,450.01 | 18,530.01 | 18,580.01 | 18,087.30 | 55,084 |
| 2024-10-10 | 19,210.01 | 19,280.01 | 18,790.01 | 18,920.01 | 18,418.28 | 29,368 |
| 2024-10-08 | 19,380.01 | 19,480.01 | 19,100.01 | 19,210.01 | 18,700.59 | 16,245 |
| 2024-10-07 | 18,800.01 | 19,550.01 | 18,800.01 | 19,480.01 | 18,963.43 | 25,938 |
| 2024-10-04 | 19,010.01 | 19,160.01 | 18,670.01 | 18,830.01 | 18,330.67 | 16,947 |
| 2024-10-02 | 19,420.01 | 19,420.01 | 18,870.01 | 19,010.01 | 18,505.89 | 31,786 |
| 2024-09-30 | 19,890.01 | 20,100.01 | 19,370.01 | 19,500.01 | 18,982.90 | 32,607 |
| 2024-09-27 | 19,390.01 | 19,900.01 | 19,180.01 | 19,880.01 | 19,352.82 | 37,184 |
| 2024-09-26 | 19,100.01 | 19,660.01 | 19,100.01 | 19,520.01 | 19,002.37 | 26,703 |
| 2024-09-25 | 19,500.01 | 19,700.01 | 19,180.01 | 19,190.01 | 18,681.12 | 21,687 |
| 2024-09-24 | 19,430.01 | 19,570.01 | 19,350.01 | 19,500.01 | 18,982.90 | 22,045 |
| 2024-09-23 | 18,850.01 | 19,800.01 | 18,850.01 | 19,430.01 | 18,914.76 | 48,601 |
| 2024-09-20 | 19,220.01 | 19,510.01 | 18,920.01 | 18,980.01 | 18,476.69 | 18,869 |
| 2024-09-19 | 18,900.01 | 19,130.01 | 18,840.01 | 19,100.01 | 18,593.51 | 27,091 |
| 2024-09-13 | 18,990.01 | 19,120.01 | 18,520.01 | 18,900.01 | 18,398.81 | 31,782 |
| 2024-09-12 | 17,900.01 | 19,050.01 | 17,900.01 | 18,870.01 | 18,369.61 | 38,181 |
| 2024-09-11 | 17,350.01 | 18,490.01 | 17,350.01 | 17,870.01 | 17,396.12 | 38,949 |
| 2024-09-10 | 17,900.01 | 17,950.01 | 17,500.01 | 17,500.01 | 17,035.94 | 19,580 |
| 2024-09-09 | 17,350.01 | 18,050.01 | 17,130.01 | 17,880.01 | 17,405.86 | 26,889 |
| 2024-09-06 | 18,100.01 | 18,270.01 | 17,670.01 | 17,770.01 | 17,298.78 | 31,980 |
| 2024-09-05 | 18,760.01 | 18,870.01 | 18,000.01 | 18,270.01 | 17,785.52 | 31,795 |
| 2024-09-04 | 18,700.01 | 18,950.01 | 18,600.01 | 18,610.01 | 18,116.50 | 39,327 |
| 2024-09-03 | 19,730.01 | 19,860.01 | 19,350.01 | 19,380.01 | 18,866.08 | 20,896 |
| 2024-09-02 | 19,620.01 | 19,750.01 | 19,400.01 | 19,720.01 | 19,197.07 | 28,134 |
| 2024-08-30 | 19,960.01 | 20,050.01 | 19,510.01 | 19,650.01 | 19,128.92 | 44,944 |
| 2024-08-29 | 19,530.01 | 20,200.01 | 19,500.01 | 19,960.01 | 19,430.70 | 30,352 |
| 2024-08-28 | 19,820.01 | 21,800.01 | 19,520.01 | 19,820.01 | 19,294.41 | 162,199 |
| 2024-08-27 | 19,940.01 | 20,150.01 | 19,750.01 | 19,820.01 | 19,294.41 | 27,344 |
| 2024-08-26 | 20,400.01 | 20,700.01 | 19,940.01 | 20,000.01 | 19,469.64 | 34,330 |
| 2024-08-23 | 20,000.01 | 20,100.01 | 19,650.01 | 19,930.01 | 19,401.50 | 27,970 |
| 2024-08-22 | 20,250.01 | 20,550.01 | 19,930.01 | 20,000.01 | 19,469.64 | 41,722 |
| 2024-08-21 | 19,110.01 | 20,600.01 | 19,110.01 | 20,450.01 | 19,907.71 | 92,655 |
| 2024-08-20 | 18,730.01 | 19,440.01 | 18,730.01 | 19,370.01 | 18,856.35 | 37,244 |
| 2024-08-19 | 18,990.01 | 18,990.01 | 18,500.01 | 18,630.01 | 18,135.97 | 25,954 |
| 2024-08-16 | 18,520.01 | 18,840.01 | 18,520.01 | 18,770.01 | 18,272.26 | 25,104 |
| 2024-08-14 | 18,210.01 | 18,770.01 | 18,210.01 | 18,450.01 | 17,960.74 | 34,417 |
| 2024-08-13 | 18,250.01 | 18,370.01 | 17,930.01 | 18,060.01 | 17,581.09 | 30,933 |
| 2024-08-12 | 17,880.01 | 18,270.01 | 17,650.01 | 18,250.01 | 17,766.05 | 33,510 |
| 2024-08-09 | 17,100.01 | 17,750.01 | 17,100.01 | 17,640.01 | 17,172.22 | 42,350 |
| 2024-08-08 | 16,750.01 | 17,100.01 | 16,370.01 | 16,810.01 | 16,364.23 | 50,855 |
| 2024-08-07 | 16,900.01 | 17,130.01 | 16,720.01 | 16,740.01 | 16,296.09 | 77,453 |
| 2024-08-06 | 15,840.01 | 17,290.01 | 15,840.01 | 16,960.01 | 16,510.25 | 111,484 |
| 2024-08-05 | 18,700.01 | 18,780.01 | 14,870.01 | 16,210.01 | 15,780.14 | 191,702 |
| 2024-08-02 | 20,200.01 | 20,250.01 | 19,190.01 | 19,240.01 | 18,729.79 | 88,506 |
| 2024-08-01 | 20,250.01 | 20,650.01 | 20,250.01 | 20,550.01 | 20,005.06 | 25,371 |
| 2024-07-31 | 20,600.01 | 20,750.01 | 20,000.01 | 20,150.01 | 19,615.66 | 51,008 |
| 2024-07-30 | 21,150.01 | 21,150.01 | 20,600.01 | 20,650.01 | 20,102.40 | 24,767 |
| 2024-07-29 | 20,800.01 | 21,400.01 | 20,750.01 | 21,150.01 | 20,589.14 | 21,495 |
| 2024-07-26 | 20,950.01 | 21,100.01 | 20,700.01 | 20,900.01 | 20,345.77 | 28,326 |
| 2024-07-25 | 21,300.01 | 21,600.01 | 20,900.01 | 20,950.01 | 20,394.45 | 58,239 |
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.