T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 25,800.00 | 26,700.00 | 24,100.00 | 25,450.00 | 25,450.00 | 988,259 |
| 2023-08-02 | 27,900.00 | 29,300.00 | 25,600.00 | 26,250.00 | 26,250.00 | 3,410,470 |
| 2023-08-01 | 25,800.00 | 26,800.00 | 25,450.00 | 26,150.00 | 26,150.00 | 1,345,612 |
| 2023-07-31 | 27,050.00 | 28,000.00 | 25,550.00 | 25,750.00 | 25,750.00 | 3,222,294 |
| 2023-07-28 | 24,600.00 | 26,100.00 | 23,600.00 | 26,100.00 | 26,100.00 | 2,098,408 |
| 2023-07-27 | 22,250.00 | 26,850.00 | 22,000.00 | 25,400.00 | 25,400.00 | 9,709,250 |
| 2023-07-26 | 20,500.00 | 22,300.00 | 19,670.00 | 21,300.00 | 21,300.00 | 2,020,903 |
| 2023-07-25 | 21,600.00 | 22,150.00 | 20,450.00 | 20,500.00 | 20,500.00 | 745,060 |
| 2023-07-24 | 20,100.00 | 21,700.00 | 20,000.00 | 21,700.00 | 21,700.00 | 1,357,981 |
| 2023-07-21 | 19,820.00 | 20,550.00 | 19,600.00 | 19,940.00 | 19,940.00 | 504,883 |
| 2023-07-20 | 19,940.00 | 20,550.00 | 19,200.00 | 20,300.00 | 20,300.00 | 552,416 |
| 2023-07-19 | 19,990.00 | 20,700.00 | 19,500.00 | 19,670.00 | 19,670.00 | 564,727 |
| 2023-07-18 | 21,300.00 | 21,300.00 | 19,930.00 | 20,000.00 | 20,000.00 | 568,142 |
| 2023-07-17 | 21,150.00 | 21,700.00 | 19,500.00 | 20,900.00 | 20,900.00 | 873,432 |
| 2023-07-14 | 21,250.00 | 21,500.00 | 20,400.00 | 20,900.00 | 20,900.00 | 407,732 |
| 2023-07-13 | 20,200.00 | 21,350.00 | 19,800.00 | 21,150.00 | 21,150.00 | 743,876 |
| 2023-07-12 | 20,250.00 | 20,650.00 | 19,520.00 | 19,950.00 | 19,950.00 | 447,739 |
| 2023-07-11 | 19,650.00 | 20,800.00 | 19,550.00 | 20,450.00 | 20,450.00 | 571,851 |
| 2023-07-10 | 21,600.00 | 21,600.00 | 19,420.00 | 19,450.00 | 19,450.00 | 1,067,308 |
| 2023-07-07 | 20,500.00 | 22,350.00 | 20,300.00 | 21,600.00 | 21,600.00 | 1,212,148 |
| 2023-07-06 | 21,200.00 | 21,250.00 | 20,350.00 | 20,600.00 | 20,600.00 | 577,047 |
| 2023-07-05 | 21,400.00 | 21,850.00 | 20,500.00 | 21,250.00 | 21,250.00 | 909,291 |
| 2023-07-04 | 22,000.00 | 22,350.00 | 21,350.00 | 21,750.00 | 21,750.00 | 752,374 |
| 2023-07-03 | 22,400.00 | 22,800.00 | 21,550.00 | 21,900.00 | 21,900.00 | 970,803 |
| 2023-06-30 | 22,050.00 | 23,650.00 | 21,850.00 | 22,450.00 | 22,450.00 | 1,251,184 |
| 2023-06-29 | 23,150.00 | 23,200.00 | 21,700.00 | 22,350.00 | 22,350.00 | 1,353,587 |
| 2023-06-28 | 20,950.00 | 24,350.00 | 20,400.00 | 23,250.00 | 23,250.00 | 6,305,705 |
| 2023-06-27 | 20,550.00 | 22,500.00 | 20,400.00 | 20,900.00 | 20,900.00 | 3,339,024 |
| 2023-06-26 | 20,300.00 | 21,200.00 | 20,200.00 | 20,700.00 | 20,700.00 | 1,527,614 |
| 2023-06-23 | 19,030.00 | 21,750.00 | 18,160.00 | 20,900.00 | 20,900.00 | 6,674,767 |
| 2023-06-22 | 16,240.00 | 20,000.00 | 16,240.00 | 18,780.00 | 18,780.00 | 9,074,510 |
| 2023-06-21 | 16,670.00 | 17,070.00 | 16,350.00 | 16,540.00 | 16,540.00 | 471,271 |
| 2023-06-20 | 16,530.00 | 16,990.00 | 16,530.00 | 16,880.00 | 16,880.00 | 489,411 |
| 2023-06-19 | 15,970.00 | 17,090.00 | 15,950.00 | 16,520.00 | 16,520.00 | 1,154,787 |
| 2023-06-16 | 15,130.00 | 16,100.00 | 15,130.00 | 15,780.00 | 15,780.00 | 658,402 |
| 2023-06-15 | 15,500.00 | 15,500.00 | 14,790.00 | 15,090.00 | 15,090.00 | 501,515 |
| 2023-06-14 | 16,250.00 | 16,250.00 | 15,010.00 | 15,330.00 | 15,330.00 | 1,056,185 |
| 2023-06-13 | 17,070.00 | 17,380.00 | 16,140.00 | 16,260.00 | 16,260.00 | 696,154 |
| 2023-06-12 | 17,490.00 | 17,600.00 | 17,010.00 | 17,070.00 | 17,070.00 | 297,166 |
| 2023-06-09 | 17,120.00 | 17,480.00 | 16,870.00 | 17,210.00 | 17,210.00 | 393,730 |
| 2023-06-08 | 16,870.00 | 17,380.00 | 16,740.00 | 17,130.00 | 17,130.00 | 400,531 |
| 2023-06-07 | 17,180.00 | 17,380.00 | 16,750.00 | 17,050.00 | 17,050.00 | 620,064 |
| 2023-06-05 | 18,000.00 | 18,000.00 | 17,180.00 | 17,180.00 | 17,180.00 | 687,565 |
| 2023-06-02 | 18,160.00 | 18,490.00 | 17,850.00 | 17,900.00 | 17,900.00 | 652,392 |
| 2023-06-01 | 18,100.00 | 19,050.00 | 17,840.00 | 17,980.00 | 17,980.00 | 1,756,097 |
| 2023-05-31 | 17,360.00 | 18,800.00 | 17,200.00 | 18,200.00 | 18,200.00 | 3,416,857 |
| 2023-05-30 | 17,410.00 | 17,750.00 | 17,120.00 | 17,260.00 | 17,260.00 | 555,928 |
| 2023-05-26 | 17,830.00 | 17,830.00 | 17,000.00 | 17,450.00 | 17,450.00 | 711,960 |
| 2023-05-25 | 17,000.00 | 18,300.00 | 16,650.00 | 17,710.00 | 17,710.00 | 2,021,631 |
| 2023-05-24 | 17,180.00 | 17,290.00 | 16,940.00 | 16,950.00 | 16,950.00 | 740,298 |
| 2023-05-23 | 17,330.00 | 17,930.00 | 16,550.00 | 17,690.00 | 17,690.00 | 2,428,807 |
| 2023-05-22 | 16,070.00 | 19,330.00 | 15,890.00 | 17,330.00 | 17,330.00 | 9,818,816 |
| 2023-05-19 | 15,300.00 | 16,650.00 | 15,060.00 | 16,330.00 | 16,330.00 | 2,452,037 |
| 2023-05-18 | 15,340.00 | 15,780.00 | 15,070.00 | 15,160.00 | 15,160.00 | 606,662 |
| 2023-05-17 | 15,320.00 | 15,330.00 | 14,880.00 | 15,160.00 | 15,160.00 | 398,827 |
| 2023-05-16 | 14,900.00 | 15,650.00 | 14,260.00 | 15,330.00 | 15,330.00 | 941,381 |
| 2023-05-15 | 14,810.00 | 16,130.00 | 14,630.00 | 15,000.00 | 15,000.00 | 2,197,692 |
| 2023-05-12 | 13,560.00 | 14,370.00 | 13,560.00 | 14,300.00 | 14,300.00 | 480,038 |
| 2023-05-11 | 13,940.00 | 14,420.00 | 13,600.00 | 13,800.00 | 13,800.00 | 480,439 |
| 2023-05-10 | 14,100.00 | 14,340.00 | 13,790.00 | 13,790.00 | 13,790.00 | 495,031 |
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.