T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 18,900.00 | 19,100.00 | 18,150.00 | 18,370.00 | 18,370.00 | 358,273 |
| 2024-01-29 | 19,930.00 | 19,930.00 | 18,520.00 | 18,820.00 | 18,820.00 | 613,049 |
| 2024-01-26 | 19,690.00 | 20,600.00 | 19,340.00 | 19,890.00 | 19,890.00 | 448,988 |
| 2024-01-25 | 21,100.00 | 21,150.00 | 19,800.00 | 19,960.00 | 19,960.00 | 854,710 |
| 2024-01-24 | 21,700.00 | 22,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 535,224 |
| 2024-01-23 | 23,150.00 | 23,150.00 | 21,850.00 | 21,900.00 | 21,900.00 | 648,676 |
| 2024-01-22 | 23,250.00 | 23,500.00 | 22,100.00 | 23,200.00 | 23,200.00 | 864,415 |
| 2024-01-19 | 23,250.00 | 24,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1,325,934 |
| 2024-01-18 | 22,800.00 | 23,250.00 | 21,850.00 | 22,950.00 | 22,950.00 | 1,048,158 |
| 2024-01-17 | 23,650.00 | 23,700.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1,718,540 |
| 2024-01-16 | 21,300.00 | 24,350.00 | 21,150.00 | 24,150.00 | 24,150.00 | 5,152,105 |
| 2024-01-15 | 22,550.00 | 22,750.00 | 21,100.00 | 21,250.00 | 21,250.00 | 949,351 |
| 2024-01-12 | 21,950.00 | 23,650.00 | 21,950.00 | 22,550.00 | 22,550.00 | 2,412,587 |
| 2024-01-11 | 23,350.00 | 23,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,276,825 |
| 2024-01-10 | 22,600.00 | 23,450.00 | 21,800.00 | 23,000.00 | 23,000.00 | 2,658,676 |
| 2024-01-09 | 20,550.00 | 23,700.00 | 20,000.00 | 22,200.00 | 22,200.00 | 7,017,750 |
| 2024-01-08 | 20,500.00 | 20,950.00 | 19,720.00 | 20,400.00 | 20,400.00 | 2,139,307 |
| 2024-01-05 | 17,560.00 | 22,800.00 | 16,800.00 | 21,400.00 | 21,400.00 | 7,362,332 |
| 2024-01-04 | 17,900.00 | 18,050.00 | 17,500.00 | 17,560.00 | 17,560.00 | 328,016 |
| 2024-01-03 | 18,500.00 | 18,500.00 | 17,980.00 | 18,090.00 | 18,090.00 | 197,921 |
| 2024-01-02 | 18,440.00 | 18,870.00 | 18,250.00 | 18,500.00 | 18,500.00 | 322,509 |
| 2023-12-28 | 18,040.00 | 18,280.00 | 17,620.00 | 18,250.00 | 18,250.00 | 263,537 |
| 2023-12-27 | 17,830.00 | 18,340.00 | 17,710.00 | 18,040.00 | 18,040.00 | 295,935 |
| 2023-12-26 | 18,250.00 | 18,370.00 | 17,610.00 | 17,790.00 | 17,790.00 | 324,371 |
| 2023-12-22 | 18,710.00 | 18,710.00 | 18,200.00 | 18,250.00 | 18,250.00 | 246,878 |
| 2023-12-21 | 18,180.00 | 18,690.00 | 18,000.00 | 18,470.00 | 18,470.00 | 330,010 |
| 2023-12-20 | 19,020.00 | 19,070.00 | 18,180.00 | 18,340.00 | 18,340.00 | 639,679 |
| 2023-12-19 | 19,560.00 | 19,560.00 | 18,610.00 | 18,910.00 | 18,910.00 | 543,642 |
| 2023-12-18 | 19,610.00 | 19,670.00 | 19,320.00 | 19,560.00 | 19,560.00 | 358,940 |
| 2023-12-15 | 19,410.00 | 19,550.00 | 19,050.00 | 19,470.00 | 19,470.00 | 375,176 |
| 2023-12-14 | 19,590.00 | 19,850.00 | 18,930.00 | 19,200.00 | 19,200.00 | 421,890 |
| 2023-12-13 | 19,390.00 | 19,440.00 | 19,050.00 | 19,190.00 | 19,190.00 | 258,169 |
| 2023-12-12 | 19,880.00 | 19,880.00 | 19,100.00 | 19,650.00 | 19,650.00 | 333,291 |
| 2023-12-11 | 19,880.00 | 20,500.00 | 19,530.00 | 19,890.00 | 19,890.00 | 585,301 |
| 2023-12-08 | 19,360.00 | 19,690.00 | 19,020.00 | 19,530.00 | 19,530.00 | 424,518 |
| 2023-12-07 | 19,580.00 | 20,100.00 | 18,950.00 | 19,020.00 | 19,020.00 | 450,402 |
| 2023-12-06 | 19,000.00 | 20,600.00 | 17,030.00 | 19,970.00 | 19,970.00 | 2,521,943 |
| 2023-12-05 | 20,900.00 | 21,700.00 | 20,350.00 | 20,850.00 | 20,850.00 | 234,254 |
| 2023-12-04 | 21,600.00 | 21,700.00 | 20,650.00 | 21,200.00 | 21,200.00 | 319,936 |
| 2023-12-01 | 23,500.00 | 23,550.00 | 22,200.00 | 22,250.00 | 22,250.00 | 597,681 |
| 2023-11-30 | 22,350.00 | 23,250.00 | 22,300.00 | 23,100.00 | 23,100.00 | 784,380 |
| 2023-11-29 | 22,800.00 | 23,300.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1,104,734 |
| 2023-11-28 | 20,850.00 | 23,200.00 | 20,700.00 | 23,050.00 | 23,050.00 | 1,152,314 |
| 2023-11-27 | 21,900.00 | 21,900.00 | 20,400.00 | 20,550.00 | 20,550.00 | 541,355 |
| 2023-11-24 | 22,300.00 | 22,600.00 | 20,950.00 | 21,850.00 | 21,850.00 | 738,687 |
| 2023-11-23 | 22,300.00 | 23,550.00 | 22,050.00 | 22,250.00 | 22,250.00 | 621,249 |
| 2023-11-22 | 21,950.00 | 22,950.00 | 21,550.00 | 22,150.00 | 22,150.00 | 608,002 |
| 2023-11-21 | 22,800.00 | 23,100.00 | 21,850.00 | 22,300.00 | 22,300.00 | 800,044 |
| 2023-11-20 | 23,550.00 | 24,050.00 | 22,450.00 | 23,650.00 | 23,650.00 | 435,486 |
| 2023-11-17 | 24,900.00 | 24,900.00 | 23,150.00 | 23,550.00 | 23,550.00 | 616,603 |
| 2023-11-16 | 25,100.00 | 25,400.00 | 24,100.00 | 25,200.00 | 25,200.00 | 880,622 |
| 2023-11-15 | 21,450.00 | 25,000.00 | 21,450.00 | 24,750.00 | 24,750.00 | 2,035,328 |
| 2023-11-14 | 20,200.00 | 21,150.00 | 20,050.00 | 20,850.00 | 20,850.00 | 237,774 |
| 2023-11-13 | 21,200.00 | 21,500.00 | 19,960.00 | 20,000.00 | 20,000.00 | 334,236 |
| 2023-11-10 | 21,350.00 | 21,500.00 | 20,600.00 | 20,950.00 | 20,950.00 | 271,495 |
| 2023-11-09 | 22,850.00 | 22,850.00 | 21,650.00 | 21,900.00 | 21,900.00 | 336,206 |
| 2023-11-08 | 23,750.00 | 24,150.00 | 22,500.00 | 22,900.00 | 22,900.00 | 394,153 |
| 2023-11-07 | 24,900.00 | 25,000.00 | 23,400.00 | 23,700.00 | 23,700.00 | 643,767 |
| 2023-11-06 | 22,750.00 | 24,500.00 | 22,000.00 | 24,300.00 | 24,300.00 | 1,044,630 |
| 2023-11-03 | 20,450.00 | 22,550.00 | 19,600.00 | 21,850.00 | 21,850.00 | 747,521 |
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.