T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17,970.00 | 18,440.00 | 17,970.00 | 18,240.00 | 18,240.00 | 117,650 |
| 2024-04-26 | 18,010.00 | 18,180.00 | 17,910.00 | 17,910.00 | 17,910.00 | 79,105 |
| 2024-04-25 | 18,110.00 | 18,410.00 | 17,960.00 | 17,970.00 | 17,970.00 | 91,379 |
| 2024-04-24 | 18,100.00 | 18,250.00 | 18,000.00 | 18,160.00 | 18,160.00 | 126,912 |
| 2024-04-23 | 18,200.00 | 18,300.00 | 17,830.00 | 17,970.00 | 17,970.00 | 71,111 |
| 2024-04-22 | 18,020.00 | 18,220.00 | 17,360.00 | 18,020.00 | 18,020.00 | 110,146 |
| 2024-04-19 | 18,370.00 | 18,490.00 | 17,500.00 | 17,950.00 | 17,950.00 | 150,981 |
| 2024-04-18 | 17,910.00 | 18,490.00 | 17,910.00 | 18,370.00 | 18,370.00 | 94,592 |
| 2024-04-17 | 17,520.00 | 18,690.00 | 17,520.00 | 17,910.00 | 17,910.00 | 222,018 |
| 2024-04-16 | 18,400.00 | 18,610.00 | 17,450.00 | 17,460.00 | 17,460.00 | 426,449 |
| 2024-04-15 | 19,500.00 | 19,510.00 | 18,340.00 | 18,800.00 | 18,800.00 | 463,364 |
| 2024-04-12 | 20,150.00 | 20,250.00 | 19,920.00 | 19,940.00 | 19,940.00 | 205,411 |
| 2024-04-11 | 20,000.00 | 20,300.00 | 19,670.00 | 20,050.00 | 20,050.00 | 242,463 |
| 2024-04-09 | 20,600.00 | 20,950.00 | 20,350.00 | 20,600.00 | 20,600.00 | 145,108 |
| 2024-04-08 | 21,350.00 | 21,400.00 | 20,500.00 | 20,600.00 | 20,600.00 | 204,666 |
| 2024-04-05 | 20,800.00 | 22,350.00 | 20,800.00 | 21,150.00 | 21,150.00 | 636,738 |
| 2024-04-04 | 21,250.00 | 21,250.00 | 20,600.00 | 20,900.00 | 20,900.00 | 254,173 |
| 2024-04-03 | 21,000.00 | 21,450.00 | 20,450.00 | 20,900.00 | 20,900.00 | 333,098 |
| 2024-04-02 | 22,450.00 | 22,450.00 | 20,800.00 | 20,850.00 | 20,850.00 | 682,344 |
| 2024-04-01 | 21,650.00 | 22,800.00 | 21,200.00 | 22,450.00 | 22,450.00 | 975,671 |
| 2024-03-29 | 20,900.00 | 21,900.00 | 20,800.00 | 21,800.00 | 21,800.00 | 649,642 |
| 2024-03-28 | 20,850.00 | 20,900.00 | 20,250.00 | 20,700.00 | 20,700.00 | 220,998 |
| 2024-03-27 | 20,500.00 | 20,850.00 | 20,100.00 | 20,500.00 | 20,500.00 | 302,184 |
| 2024-03-26 | 20,700.00 | 20,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | 424,568 |
| 2024-03-25 | 21,600.00 | 21,600.00 | 20,000.00 | 20,750.00 | 20,750.00 | 403,161 |
| 2024-03-22 | 21,850.00 | 22,300.00 | 21,200.00 | 21,350.00 | 21,350.00 | 518,210 |
| 2024-03-21 | 21,900.00 | 22,000.00 | 21,400.00 | 21,700.00 | 21,700.00 | 304,626 |
| 2024-03-20 | 22,400.00 | 22,450.00 | 21,500.00 | 21,650.00 | 21,650.00 | 290,301 |
| 2024-03-19 | 21,750.00 | 22,500.00 | 21,450.00 | 22,150.00 | 22,150.00 | 761,166 |
| 2024-03-18 | 21,150.00 | 21,600.00 | 20,800.00 | 21,550.00 | 21,550.00 | 367,309 |
| 2024-03-15 | 21,950.00 | 22,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | 731,625 |
| 2024-03-14 | 22,600.00 | 22,600.00 | 21,450.00 | 21,900.00 | 21,900.00 | 608,307 |
| 2024-03-13 | 21,800.00 | 22,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | 764,144 |
| 2024-03-12 | 21,700.00 | 22,150.00 | 21,100.00 | 21,800.00 | 21,800.00 | 577,627 |
| 2024-03-11 | 21,550.00 | 21,950.00 | 21,000.00 | 21,650.00 | 21,650.00 | 488,159 |
| 2024-03-08 | 20,250.00 | 21,700.00 | 20,050.00 | 21,600.00 | 21,600.00 | 684,162 |
| 2024-03-07 | 21,400.00 | 21,600.00 | 19,850.00 | 20,250.00 | 20,250.00 | 597,027 |
| 2024-03-06 | 21,500.00 | 21,550.00 | 20,500.00 | 21,250.00 | 21,250.00 | 535,085 |
| 2024-03-05 | 20,400.00 | 22,250.00 | 20,350.00 | 21,850.00 | 21,850.00 | 2,230,174 |
| 2024-03-04 | 19,510.00 | 20,400.00 | 19,510.00 | 19,930.00 | 19,930.00 | 249,047 |
| 2024-02-29 | 19,850.00 | 20,000.00 | 19,350.00 | 19,500.00 | 19,500.00 | 282,274 |
| 2024-02-28 | 20,350.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | 256,829 |
| 2024-02-27 | 21,500.00 | 21,550.00 | 20,300.00 | 20,500.00 | 20,500.00 | 473,726 |
| 2024-02-26 | 21,200.00 | 21,700.00 | 20,600.00 | 21,200.00 | 21,200.00 | 533,961 |
| 2024-02-23 | 21,300.00 | 21,300.00 | 20,350.00 | 21,000.00 | 21,000.00 | 335,781 |
| 2024-02-22 | 20,900.00 | 21,400.00 | 20,350.00 | 21,300.00 | 21,300.00 | 459,082 |
| 2024-02-21 | 21,050.00 | 21,500.00 | 20,400.00 | 20,800.00 | 20,800.00 | 575,564 |
| 2024-02-20 | 19,950.00 | 21,400.00 | 19,800.00 | 21,050.00 | 21,050.00 | 1,230,141 |
| 2024-02-19 | 19,720.00 | 20,100.00 | 19,550.00 | 19,700.00 | 19,700.00 | 199,328 |
| 2024-02-16 | 20,200.00 | 20,300.00 | 19,650.00 | 19,780.00 | 19,780.00 | 259,820 |
| 2024-02-15 | 20,600.00 | 20,600.00 | 19,940.00 | 20,100.00 | 20,100.00 | 240,711 |
| 2024-02-14 | 19,900.00 | 20,800.00 | 19,600.00 | 20,350.00 | 20,350.00 | 421,924 |
| 2024-02-13 | 19,700.00 | 20,700.00 | 19,530.00 | 20,350.00 | 20,350.00 | 394,361 |
| 2024-02-08 | 20,200.00 | 20,300.00 | 19,520.00 | 19,690.00 | 19,690.00 | 356,452 |
| 2024-02-07 | 19,500.00 | 19,740.00 | 19,310.00 | 19,310.00 | 19,310.00 | 174,768 |
| 2024-02-06 | 20,000.00 | 20,100.00 | 19,220.00 | 19,610.00 | 19,610.00 | 238,000 |
| 2024-02-05 | 19,800.00 | 20,350.00 | 19,360.00 | 20,200.00 | 20,200.00 | 385,616 |
| 2024-02-02 | 20,350.00 | 20,350.00 | 19,500.00 | 19,600.00 | 19,600.00 | 387,779 |
| 2024-02-01 | 18,660.00 | 19,840.00 | 18,660.00 | 19,830.00 | 19,830.00 | 519,676 |
| 2024-01-31 | 18,300.00 | 19,860.00 | 18,150.00 | 18,800.00 | 18,800.00 | 552,818 |
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.