T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,300.00 | 10,370.00 | 10,000.00 | 10,120.00 | 10,120.00 | 141,438 |
| 2024-07-25 | 10,510.00 | 10,560.00 | 10,130.00 | 10,310.00 | 10,310.00 | 137,230 |
| 2024-07-24 | 10,650.00 | 10,860.00 | 10,500.00 | 10,600.00 | 10,600.00 | 57,239 |
| 2024-07-23 | 10,700.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 67,243 |
| 2024-07-22 | 11,250.00 | 11,280.00 | 10,590.00 | 10,680.00 | 10,680.00 | 164,274 |
| 2024-07-19 | 11,120.00 | 11,450.00 | 11,070.00 | 11,280.00 | 11,280.00 | 81,440 |
| 2024-07-18 | 11,120.00 | 11,330.00 | 11,010.00 | 11,180.00 | 11,180.00 | 103,740 |
| 2024-07-17 | 11,750.00 | 11,860.00 | 11,410.00 | 11,410.00 | 11,410.00 | 140,178 |
| 2024-07-16 | 12,090.00 | 12,090.00 | 11,730.00 | 11,730.00 | 11,730.00 | 105,998 |
| 2024-07-15 | 12,360.00 | 12,400.00 | 11,400.00 | 11,980.00 | 11,980.00 | 123,708 |
| 2024-07-12 | 12,280.00 | 12,900.00 | 12,260.00 | 12,350.00 | 12,350.00 | 392,988 |
| 2024-07-11 | 12,250.00 | 12,440.00 | 12,000.00 | 12,120.00 | 12,120.00 | 149,726 |
| 2024-07-10 | 11,950.00 | 12,190.00 | 11,940.00 | 12,190.00 | 12,190.00 | 102,395 |
| 2024-07-09 | 12,140.00 | 12,160.00 | 11,920.00 | 11,940.00 | 11,940.00 | 92,366 |
| 2024-07-08 | 11,980.00 | 12,220.00 | 11,890.00 | 12,100.00 | 12,100.00 | 98,983 |
| 2024-07-05 | 12,280.00 | 12,520.00 | 12,000.00 | 12,020.00 | 12,020.00 | 192,151 |
| 2024-07-04 | 11,830.00 | 12,200.00 | 11,800.00 | 11,930.00 | 11,930.00 | 85,033 |
| 2024-07-03 | 12,150.00 | 12,240.00 | 11,760.00 | 11,920.00 | 11,920.00 | 140,601 |
| 2024-07-02 | 12,760.00 | 12,810.00 | 12,010.00 | 12,150.00 | 12,150.00 | 294,828 |
| 2024-07-01 | 13,000.00 | 13,090.00 | 12,780.00 | 12,850.00 | 12,850.00 | 163,417 |
| 2024-06-28 | 13,010.00 | 13,260.00 | 12,770.00 | 13,000.00 | 13,000.00 | 145,165 |
| 2024-06-27 | 13,530.00 | 13,590.00 | 12,980.00 | 13,010.00 | 13,010.00 | 200,219 |
| 2024-06-26 | 13,620.00 | 13,700.00 | 13,300.00 | 13,530.00 | 13,530.00 | 159,066 |
| 2024-06-25 | 13,500.00 | 15,350.00 | 13,420.00 | 13,620.00 | 13,620.00 | 2,074,450 |
| 2024-06-24 | 13,900.00 | 13,900.00 | 12,430.00 | 12,800.00 | 12,800.00 | 710,310 |
| 2024-06-21 | 14,920.00 | 14,920.00 | 13,880.00 | 13,920.00 | 13,920.00 | 473,840 |
| 2024-06-20 | 15,100.00 | 15,350.00 | 14,930.00 | 14,940.00 | 14,940.00 | 168,057 |
| 2024-06-19 | 15,640.00 | 15,640.00 | 14,940.00 | 15,210.00 | 15,210.00 | 378,337 |
| 2024-06-18 | 15,150.00 | 17,200.00 | 14,500.00 | 15,710.00 | 15,710.00 | 1,480,721 |
| 2024-06-17 | 16,020.00 | 16,200.00 | 15,050.00 | 15,100.00 | 15,100.00 | 188,000 |
| 2024-06-14 | 16,490.00 | 16,520.00 | 15,620.00 | 15,840.00 | 15,840.00 | 203,230 |
| 2024-06-13 | 16,090.00 | 16,570.00 | 15,640.00 | 16,230.00 | 16,230.00 | 260,078 |
| 2024-06-12 | 15,100.00 | 16,210.00 | 14,950.00 | 15,860.00 | 15,860.00 | 599,960 |
| 2024-06-11 | 14,530.00 | 15,140.00 | 14,480.00 | 14,950.00 | 14,950.00 | 270,169 |
| 2024-06-10 | 14,530.00 | 14,530.00 | 14,100.00 | 14,380.00 | 14,380.00 | 92,703 |
| 2024-06-07 | 14,340.00 | 14,640.00 | 14,120.00 | 14,530.00 | 14,530.00 | 144,835 |
| 2024-06-05 | 14,240.00 | 14,290.00 | 13,990.00 | 14,230.00 | 14,230.00 | 130,217 |
| 2024-06-04 | 14,040.00 | 14,260.00 | 13,960.00 | 14,080.00 | 14,080.00 | 135,544 |
| 2024-06-03 | 13,810.00 | 14,100.00 | 13,770.00 | 14,000.00 | 14,000.00 | 106,538 |
| 2024-05-31 | 14,000.00 | 14,230.00 | 13,740.00 | 13,800.00 | 13,800.00 | 191,075 |
| 2024-05-30 | 14,100.00 | 14,850.00 | 14,010.00 | 14,060.00 | 14,060.00 | 176,833 |
| 2024-05-29 | 14,490.00 | 14,550.00 | 14,060.00 | 14,080.00 | 14,080.00 | 217,680 |
| 2024-05-28 | 14,530.00 | 14,960.00 | 14,430.00 | 14,490.00 | 14,490.00 | 177,142 |
| 2024-05-27 | 14,780.00 | 14,800.00 | 14,050.00 | 14,520.00 | 14,520.00 | 298,259 |
| 2024-05-24 | 15,630.00 | 15,630.00 | 14,710.00 | 14,780.00 | 14,780.00 | 357,642 |
| 2024-05-23 | 16,010.00 | 16,210.00 | 15,520.00 | 15,660.00 | 15,660.00 | 250,580 |
| 2024-05-22 | 15,090.00 | 16,900.00 | 14,890.00 | 16,030.00 | 16,030.00 | 814,028 |
| 2024-05-21 | 15,720.00 | 15,730.00 | 15,000.00 | 15,090.00 | 15,090.00 | 196,314 |
| 2024-05-20 | 15,510.00 | 15,800.00 | 15,010.00 | 15,720.00 | 15,720.00 | 196,928 |
| 2024-05-17 | 15,750.00 | 15,770.00 | 15,410.00 | 15,480.00 | 15,480.00 | 156,436 |
| 2024-05-16 | 15,800.00 | 15,920.00 | 15,520.00 | 15,750.00 | 15,750.00 | 178,927 |
| 2024-05-14 | 15,750.00 | 16,100.00 | 15,470.00 | 15,710.00 | 15,710.00 | 223,034 |
| 2024-05-13 | 17,280.00 | 17,340.00 | 15,370.00 | 15,750.00 | 15,750.00 | 745,490 |
| 2024-05-10 | 17,650.00 | 17,790.00 | 17,220.00 | 17,260.00 | 17,260.00 | 201,159 |
| 2024-05-09 | 17,710.00 | 17,710.00 | 17,090.00 | 17,220.00 | 17,220.00 | 205,105 |
| 2024-05-08 | 17,900.00 | 17,900.00 | 17,540.00 | 17,670.00 | 17,670.00 | 129,306 |
| 2024-05-07 | 18,000.00 | 18,000.00 | 17,630.00 | 17,850.00 | 17,850.00 | 166,531 |
| 2024-05-03 | 17,640.00 | 18,200.00 | 17,550.00 | 17,900.00 | 17,900.00 | 162,569 |
| 2024-05-02 | 18,150.00 | 18,150.00 | 17,450.00 | 17,630.00 | 17,630.00 | 266,480 |
| 2024-04-30 | 18,380.00 | 18,470.00 | 18,100.00 | 18,150.00 | 18,150.00 | 97,740 |
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.