T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,010.00 | 14,160.00 | 12,870.00 | 12,960.00 | 12,960.00 | 307,130 |
| 2026-10-19 | 11,660.00 | 12,580.00 | 11,660.00 | 12,580.00 | 12,580.00 | 37,404 |
| 2026-10-16 | 11,870.00 | 13,050.00 | 11,780.00 | 12,240.00 | 12,240.00 | 63,404 |
| 2026-10-15 | 12,430.00 | 12,540.00 | 11,430.00 | 11,760.00 | 11,760.00 | 111,930 |
| 2026-10-14 | 12,940.00 | 13,450.00 | 12,810.00 | 13,030.00 | 13,030.00 | 69,027 |
| 2026-10-13 | 12,950.00 | 13,160.00 | 12,380.00 | 13,010.00 | 13,010.00 | 88,129 |
| 2026-10-12 | 14,150.00 | 14,190.00 | 13,210.00 | 13,210.00 | 13,210.00 | 98,908 |
| 2026-10-08 | 14,740.00 | 14,740.00 | 14,100.00 | 14,340.00 | 14,340.00 | 54,208 |
| 2026-10-07 | 15,040.00 | 15,100.00 | 14,700.00 | 14,710.00 | 14,710.00 | 71,942 |
| 2026-10-06 | 14,910.00 | 15,260.00 | 14,750.00 | 15,170.00 | 15,170.00 | 162,638 |
| 2026-10-02 | 14,820.00 | 15,220.00 | 14,760.00 | 15,050.00 | 15,050.00 | 142,595 |
| 2026-10-01 | 14,750.00 | 15,090.00 | 14,560.00 | 15,030.00 | 15,030.00 | 130,272 |
| 2026-09-30 | 14,740.00 | 15,000.00 | 14,500.00 | 14,810.00 | 14,810.00 | 140,426 |
| 2026-09-29 | 15,230.00 | 15,280.00 | 14,550.00 | 14,950.00 | 14,950.00 | 405,709 |
| 2026-09-28 | 14,250.00 | 14,440.00 | 14,050.00 | 14,170.00 | 14,170.00 | 134,879 |
| 2026-09-23 | 15,360.00 | 15,360.00 | 14,040.00 | 14,370.00 | 14,370.00 | 572,469 |
| 2026-09-22 | 13,420.00 | 13,420.00 | 13,100.00 | 13,140.00 | 13,140.00 | 54,266 |
| 2026-09-21 | 13,250.00 | 13,490.00 | 13,010.00 | 13,310.00 | 13,310.00 | 74,629 |
| 2026-09-18 | 13,860.00 | 13,860.00 | 13,030.00 | 13,340.00 | 13,340.00 | 241,664 |
| 2026-09-17 | 12,340.00 | 12,460.00 | 12,190.00 | 12,300.00 | 12,300.00 | 46,117 |
| 2026-09-16 | 12,690.00 | 12,750.00 | 12,280.00 | 12,330.00 | 12,330.00 | 45,006 |
| 2026-09-15 | 12,800.00 | 13,050.00 | 12,010.00 | 12,700.00 | 12,700.00 | 60,482 |
| 2026-09-14 | 12,660.00 | 12,790.00 | 12,510.00 | 12,510.00 | 12,510.00 | 56,360 |
| 2026-09-11 | 13,020.00 | 13,300.00 | 12,960.00 | 13,040.00 | 13,040.00 | 55,983 |
| 2026-09-10 | 13,920.00 | 14,020.00 | 13,310.00 | 13,400.00 | 13,400.00 | 162,461 |
| 2026-09-09 | 12,930.00 | 13,240.00 | 12,900.00 | 13,190.00 | 13,190.00 | 44,866 |
| 2026-09-08 | 12,920.00 | 13,160.00 | 12,850.00 | 12,890.00 | 12,890.00 | 41,429 |
| 2026-09-07 | 13,180.00 | 13,390.00 | 12,970.00 | 13,010.00 | 13,010.00 | 58,329 |
| 2026-09-04 | 12,900.00 | 13,380.00 | 12,880.00 | 13,150.00 | 13,150.00 | 104,966 |
| 2026-09-03 | 12,870.00 | 13,050.00 | 12,420.00 | 12,630.00 | 12,630.00 | 33,652 |
| 2026-09-02 | 12,900.00 | 13,070.00 | 12,630.00 | 12,700.00 | 12,700.00 | 47,607 |
| 2026-09-01 | 13,200.00 | 13,450.00 | 12,900.00 | 13,320.00 | 13,320.00 | 69,651 |
| 2026-08-31 | 12,880.00 | 13,130.00 | 12,560.00 | 13,120.00 | 13,120.00 | 47,841 |
| 2026-08-28 | 13,300.00 | 13,300.00 | 12,870.00 | 13,050.00 | 13,050.00 | 34,579 |
| 2026-08-27 | 13,200.00 | 13,370.00 | 13,050.00 | 13,290.00 | 13,290.00 | 38,128 |
| 2026-08-26 | 13,300.00 | 13,440.00 | 12,920.00 | 13,130.00 | 13,130.00 | 35,377 |
| 2026-08-25 | 13,250.00 | 13,260.00 | 12,600.00 | 13,200.00 | 13,200.00 | 50,229 |
| 2026-08-24 | 13,180.00 | 13,740.00 | 12,790.00 | 12,920.00 | 12,920.00 | 28,874 |
| 2026-08-21 | 13,550.00 | 13,550.00 | 12,420.00 | 12,890.00 | 12,890.00 | 42,923 |
| 2026-08-20 | 13,940.00 | 13,960.00 | 13,610.00 | 13,650.00 | 13,650.00 | 35,364 |
| 2026-08-19 | 13,750.00 | 14,120.00 | 13,450.00 | 13,620.00 | 13,620.00 | 53,039 |
| 2026-08-18 | 14,990.00 | 15,090.00 | 13,950.00 | 14,000.00 | 14,000.00 | 100,029 |
| 2026-08-14 | 14,800.00 | 15,270.00 | 14,510.00 | 14,940.00 | 14,940.00 | 166,393 |
| 2026-08-13 | 14,880.00 | 14,940.00 | 13,720.00 | 14,670.00 | 14,670.00 | 90,553 |
| 2026-08-12 | 14,680.00 | 14,790.00 | 14,330.00 | 14,730.00 | 14,730.00 | 82,810 |
| 2026-08-11 | 15,170.00 | 15,170.00 | 14,525.00 | 14,700.00 | 14,700.00 | 108,646 |
| 2026-08-10 | 14,550.00 | 14,810.00 | 14,120.00 | 14,760.00 | 14,760.00 | 101,651 |
| 2026-08-07 | 14,960.00 | 15,130.00 | 14,010.00 | 14,460.00 | 14,460.00 | 117,351 |
| 2026-08-06 | 16,300.00 | 16,300.00 | 14,610.00 | 14,780.00 | 14,780.00 | 352,930 |
| 2026-08-05 | 13,660.00 | 14,730.00 | 13,260.00 | 14,600.00 | 14,600.00 | 193,521 |
| 2026-08-04 | 12,900.00 | 13,640.00 | 12,710.00 | 13,460.00 | 13,460.00 | 182,996 |
| 2026-08-03 | 12,590.00 | 13,170.00 | 12,000.00 | 12,830.00 | 12,830.00 | 242,840 |
| 2026-07-31 | 11,670.00 | 12,500.00 | 11,580.00 | 12,310.00 | 12,310.00 | 195,529 |
| 2026-07-30 | 11,460.00 | 11,740.00 | 10,860.00 | 11,200.00 | 11,200.00 | 86,339 |
| 2026-07-29 | 12,450.00 | 12,660.00 | 10,110.00 | 11,600.00 | 11,600.00 | 171,154 |
| 2026-07-28 | 12,300.00 | 12,480.00 | 11,600.00 | 11,970.00 | 11,970.00 | 61,823 |
| 2026-07-27 | 12,730.00 | 13,140.00 | 12,430.00 | 12,880.00 | 12,880.00 | 85,334 |
| 2026-07-24 | 12,540.00 | 12,610.00 | 11,860.00 | 12,520.00 | 12,520.00 | 73,282 |
| 2026-07-23 | 13,350.00 | 13,390.00 | 12,140.00 | 12,890.00 | 12,890.00 | 154,713 |
| 2026-07-22 | 13,150.00 | 13,580.00 | 12,100.00 | 12,290.00 | 12,290.00 | 299,783 |
Page 1 of 21 · 1,223 trading daysOlder →
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.