T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 20,450.00 | 22,550.00 | 19,600.00 | 21,850.00 | 21,850.00 | 747,521 |
| 2023-11-02 | 19,310.00 | 19,940.00 | 19,200.00 | 19,860.00 | 19,860.00 | 330,817 |
| 2023-11-01 | 18,480.00 | 19,390.00 | 18,480.00 | 18,750.00 | 18,750.00 | 276,534 |
| 2023-10-31 | 19,300.00 | 19,310.00 | 18,100.00 | 18,470.00 | 18,470.00 | 320,717 |
| 2023-10-30 | 17,890.00 | 19,220.00 | 17,890.00 | 19,170.00 | 19,170.00 | 379,283 |
| 2023-10-27 | 18,530.00 | 18,700.00 | 17,850.00 | 18,030.00 | 18,030.00 | 254,261 |
| 2023-10-26 | 18,410.00 | 19,020.00 | 18,360.00 | 18,520.00 | 18,520.00 | 201,116 |
| 2023-10-25 | 20,400.00 | 20,400.00 | 18,930.00 | 19,300.00 | 19,300.00 | 326,875 |
| 2023-10-24 | 19,980.00 | 20,250.00 | 18,500.00 | 20,250.00 | 20,250.00 | 344,208 |
| 2023-10-23 | 19,780.00 | 20,500.00 | 19,500.00 | 19,660.00 | 19,660.00 | 198,193 |
| 2023-10-20 | 20,100.00 | 20,650.00 | 19,400.00 | 19,770.00 | 19,770.00 | 368,121 |
| 2023-10-19 | 21,400.00 | 21,650.00 | 20,500.00 | 20,700.00 | 20,700.00 | 397,166 |
| 2023-10-18 | 22,850.00 | 23,150.00 | 22,000.00 | 22,150.00 | 22,150.00 | 197,160 |
| 2023-10-17 | 22,950.00 | 23,400.00 | 22,550.00 | 22,900.00 | 22,900.00 | 206,778 |
| 2023-10-16 | 23,300.00 | 23,400.00 | 21,800.00 | 22,350.00 | 22,350.00 | 327,842 |
| 2023-10-13 | 23,950.00 | 24,300.00 | 23,350.00 | 23,800.00 | 23,800.00 | 211,823 |
| 2023-10-12 | 22,950.00 | 24,800.00 | 22,950.00 | 24,550.00 | 24,550.00 | 416,991 |
| 2023-10-11 | 23,000.00 | 23,450.00 | 22,650.00 | 22,650.00 | 22,650.00 | 198,159 |
| 2023-10-10 | 23,500.00 | 23,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | 279,631 |
| 2023-10-06 | 23,000.00 | 24,250.00 | 23,000.00 | 23,700.00 | 23,700.00 | 223,404 |
| 2023-10-05 | 25,400.00 | 26,050.00 | 23,050.00 | 23,350.00 | 23,350.00 | 610,474 |
| 2023-10-04 | 27,200.00 | 27,200.00 | 24,950.00 | 25,100.00 | 25,100.00 | 300,856 |
| 2023-09-27 | 25,350.00 | 26,900.00 | 25,350.00 | 26,900.00 | 26,900.00 | 265,480 |
| 2023-09-26 | 27,000.00 | 27,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | 271,948 |
| 2023-09-25 | 26,750.00 | 27,550.00 | 26,050.00 | 26,350.00 | 26,350.00 | 264,558 |
| 2023-09-22 | 25,950.00 | 27,600.00 | 25,850.00 | 27,000.00 | 27,000.00 | 489,652 |
| 2023-09-21 | 27,500.00 | 28,150.00 | 26,550.00 | 26,650.00 | 26,650.00 | 419,220 |
| 2023-09-20 | 29,450.00 | 29,700.00 | 27,350.00 | 28,200.00 | 28,200.00 | 586,630 |
| 2023-09-19 | 29,400.00 | 29,900.00 | 28,050.00 | 28,550.00 | 28,550.00 | 337,777 |
| 2023-09-18 | 30,000.00 | 30,750.00 | 29,050.00 | 29,450.00 | 29,450.00 | 310,683 |
| 2023-09-15 | 32,100.00 | 33,000.00 | 30,200.00 | 30,250.00 | 30,250.00 | 479,567 |
| 2023-09-14 | 30,350.00 | 32,000.00 | 29,600.00 | 31,900.00 | 31,900.00 | 578,616 |
| 2023-09-13 | 31,000.00 | 31,350.00 | 29,700.00 | 30,100.00 | 30,100.00 | 625,336 |
| 2023-09-12 | 33,900.00 | 33,900.00 | 31,300.00 | 31,450.00 | 31,450.00 | 919,794 |
| 2023-09-11 | 36,350.00 | 37,150.00 | 32,750.00 | 34,350.00 | 34,350.00 | 1,277,604 |
| 2023-09-08 | 36,900.00 | 37,500.00 | 35,000.00 | 35,850.00 | 35,850.00 | 817,655 |
| 2023-09-07 | 37,400.00 | 39,500.00 | 36,000.00 | 36,900.00 | 36,900.00 | 1,768,409 |
| 2023-09-06 | 35,500.00 | 38,550.00 | 34,150.00 | 37,150.00 | 37,150.00 | 1,929,236 |
| 2023-09-05 | 33,400.00 | 37,000.00 | 33,400.00 | 36,000.00 | 36,000.00 | 2,629,732 |
| 2023-09-04 | 32,600.00 | 35,250.00 | 32,500.00 | 33,350.00 | 33,350.00 | 1,485,441 |
| 2023-09-01 | 34,600.00 | 34,600.00 | 32,000.00 | 32,200.00 | 32,200.00 | 1,236,859 |
| 2023-08-31 | 32,300.00 | 37,250.00 | 31,800.00 | 34,700.00 | 34,700.00 | 5,203,702 |
| 2023-08-30 | 30,700.00 | 32,600.00 | 30,300.00 | 32,350.00 | 32,350.00 | 1,344,920 |
| 2023-08-29 | 31,050.00 | 31,100.00 | 29,650.00 | 30,250.00 | 30,250.00 | 445,780 |
| 2023-08-28 | 30,500.00 | 31,500.00 | 30,150.00 | 30,550.00 | 30,550.00 | 693,347 |
| 2023-08-25 | 30,300.00 | 30,450.00 | 29,500.00 | 30,000.00 | 30,000.00 | 410,092 |
| 2023-08-24 | 30,200.00 | 32,150.00 | 30,000.00 | 30,900.00 | 30,900.00 | 827,832 |
| 2023-08-23 | 30,300.00 | 32,200.00 | 29,500.00 | 30,050.00 | 30,050.00 | 711,378 |
| 2023-08-22 | 30,250.00 | 30,900.00 | 29,600.00 | 30,550.00 | 30,550.00 | 594,200 |
| 2023-08-21 | 31,750.00 | 32,050.00 | 29,950.00 | 30,150.00 | 30,150.00 | 921,749 |
| 2023-08-18 | 32,350.00 | 33,850.00 | 31,450.00 | 31,900.00 | 31,900.00 | 1,396,269 |
| 2023-08-17 | 31,100.00 | 35,600.00 | 30,800.00 | 33,050.00 | 33,050.00 | 5,047,594 |
| 2023-08-16 | 31,700.00 | 32,450.00 | 30,500.00 | 31,450.00 | 31,450.00 | 1,712,856 |
| 2023-08-14 | 28,300.00 | 34,050.00 | 28,300.00 | 33,450.00 | 33,450.00 | 6,385,911 |
| 2023-08-11 | 26,900.00 | 29,350.00 | 26,600.00 | 28,650.00 | 28,650.00 | 1,461,892 |
| 2023-08-10 | 27,950.00 | 28,650.00 | 27,300.00 | 27,350.00 | 27,350.00 | 503,186 |
| 2023-08-09 | 28,000.00 | 29,950.00 | 27,650.00 | 28,100.00 | 28,100.00 | 1,638,846 |
| 2023-08-08 | 27,700.00 | 28,550.00 | 26,900.00 | 27,600.00 | 27,600.00 | 824,437 |
| 2023-08-07 | 28,300.00 | 30,300.00 | 27,300.00 | 28,000.00 | 28,000.00 | 2,978,864 |
| 2023-08-04 | 25,000.00 | 29,150.00 | 24,900.00 | 28,600.00 | 28,600.00 | 4,791,849 |
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.