T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 14,850.00 | 15,600.00 | 14,120.00 | 14,300.00 | 14,300.00 | 1,398,155 |
| 2023-05-08 | 15,200.00 | 15,390.00 | 14,400.00 | 14,410.00 | 14,410.00 | 591,296 |
| 2023-05-04 | 16,400.00 | 16,450.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,163,319 |
| 2023-05-03 | 16,490.00 | 16,790.00 | 16,060.00 | 16,480.00 | 16,480.00 | 820,422 |
| 2023-05-02 | 15,050.00 | 17,160.00 | 14,730.00 | 16,940.00 | 16,940.00 | 2,978,661 |
| 2023-04-28 | 16,610.00 | 17,290.00 | 14,660.00 | 15,000.00 | 15,000.00 | 5,116,061 |
| 2023-04-27 | 13,150.00 | 13,910.00 | 12,640.00 | 13,890.00 | 13,890.00 | 883,099 |
| 2023-04-26 | 14,240.00 | 14,250.00 | 13,150.00 | 13,150.00 | 13,150.00 | 735,184 |
| 2023-04-25 | 14,090.00 | 15,300.00 | 13,430.00 | 14,680.00 | 14,680.00 | 2,184,144 |
| 2023-04-24 | 13,730.00 | 14,530.00 | 13,570.00 | 14,090.00 | 14,090.00 | 893,859 |
| 2023-04-21 | 15,450.00 | 15,720.00 | 14,180.00 | 14,420.00 | 14,420.00 | 1,109,375 |
| 2023-04-20 | 15,580.00 | 15,630.00 | 14,890.00 | 15,200.00 | 15,200.00 | 925,757 |
| 2023-04-19 | 15,600.00 | 16,450.00 | 14,900.00 | 15,760.00 | 15,760.00 | 1,844,135 |
| 2023-04-18 | 16,360.00 | 16,520.00 | 15,590.00 | 15,900.00 | 15,900.00 | 1,709,585 |
| 2023-04-17 | 16,120.00 | 17,990.00 | 15,320.00 | 16,900.00 | 16,900.00 | 8,473,082 |
| 2023-04-14 | 14,800.00 | 17,500.00 | 14,160.00 | 15,660.00 | 15,660.00 | 12,039,680 |
| 2023-04-13 | 14,490.00 | 16,340.00 | 13,910.00 | 15,100.00 | 15,100.00 | 21,140,070 |
| 2023-04-12 | 11,100.00 | 12,570.00 | 10,680.00 | 12,570.00 | 12,570.00 | 3,801,702 |
| 2023-04-11 | 9,170.00 | 10,500.00 | 9,170.00 | 9,670.00 | 9,670.00 | 3,772,929 |
| 2023-04-10 | 9,790.00 | 9,830.00 | 9,070.00 | 9,080.00 | 9,080.00 | 488,980 |
| 2023-04-07 | 9,930.00 | 9,940.00 | 9,380.00 | 9,620.00 | 9,620.00 | 743,961 |
| 2023-04-06 | 9,120.00 | 9,940.00 | 8,850.00 | 9,800.00 | 9,800.00 | 1,189,020 |
| 2023-04-05 | 9,300.00 | 9,490.00 | 9,000.00 | 9,120.00 | 9,120.00 | 474,535 |
| 2023-04-04 | 9,630.00 | 9,780.00 | 9,340.00 | 9,350.00 | 9,350.00 | 384,695 |
| 2023-04-03 | 9,790.00 | 9,790.00 | 9,450.00 | 9,650.00 | 9,650.00 | 378,332 |
| 2023-03-31 | 10,070.00 | 10,100.00 | 9,650.00 | 9,790.00 | 9,790.00 | 480,222 |
| 2023-03-30 | 10,100.00 | 10,500.00 | 9,500.00 | 10,050.00 | 10,050.00 | 1,182,599 |
| 2023-03-29 | 10,180.00 | 10,180.00 | 9,690.00 | 10,050.00 | 10,050.00 | 645,122 |
| 2023-03-28 | 10,710.00 | 11,000.00 | 9,900.00 | 10,210.00 | 10,210.00 | 1,210,210 |
| 2023-03-27 | 9,990.00 | 10,850.00 | 9,670.00 | 10,610.00 | 10,610.00 | 1,519,504 |
| 2023-03-24 | 9,860.00 | 10,170.00 | 9,310.00 | 10,090.00 | 10,090.00 | 1,162,654 |
| 2023-03-23 | 9,580.00 | 9,960.00 | 9,270.00 | 9,580.00 | 9,580.00 | 1,945,527 |
| 2023-03-22 | 9,200.00 | 9,870.00 | 8,980.00 | 9,710.00 | 9,710.00 | 2,113,410 |
| 2023-03-21 | 9,110.00 | 9,470.00 | 8,970.00 | 9,020.00 | 9,020.00 | 1,289,891 |
| 2023-03-20 | 9,260.00 | 9,370.00 | 8,580.00 | 8,990.00 | 8,990.00 | 1,356,010 |
| 2023-03-17 | 8,610.00 | 9,600.00 | 8,510.00 | 9,200.00 | 9,200.00 | 6,426,180 |
| 2023-03-16 | 8,320.00 | 8,440.00 | 8,000.00 | 8,300.00 | 8,300.00 | 471,171 |
| 2023-03-15 | 7,800.00 | 8,200.00 | 7,790.00 | 8,120.00 | 8,120.00 | 295,149 |
| 2023-03-14 | 8,350.00 | 8,350.00 | 7,550.00 | 7,590.00 | 7,590.00 | 460,087 |
| 2023-03-13 | 8,080.00 | 8,350.00 | 7,800.00 | 8,350.00 | 8,350.00 | 326,725 |
| 2023-03-10 | 8,200.00 | 8,560.00 | 8,140.00 | 8,200.00 | 8,200.00 | 376,030 |
| 2023-03-09 | 8,490.00 | 8,770.00 | 8,300.00 | 8,340.00 | 8,340.00 | 351,496 |
| 2023-03-08 | 8,750.00 | 8,950.00 | 8,100.00 | 8,570.00 | 8,570.00 | 684,690 |
| 2023-03-07 | 8,970.00 | 9,040.00 | 8,510.00 | 8,690.00 | 8,690.00 | 681,588 |
| 2023-03-06 | 9,050.00 | 9,230.00 | 8,760.00 | 8,950.00 | 8,950.00 | 1,294,380 |
| 2023-03-03 | 8,500.00 | 9,040.00 | 8,490.00 | 9,000.00 | 9,000.00 | 2,252,015 |
| 2023-03-02 | 8,470.00 | 8,490.00 | 8,280.00 | 8,350.00 | 8,350.00 | 560,018 |
| 2023-02-28 | 8,640.00 | 8,650.00 | 8,130.00 | 8,380.00 | 8,380.00 | 932,842 |
| 2023-02-27 | 8,320.00 | 9,050.00 | 8,310.00 | 8,600.00 | 8,600.00 | 4,849,183 |
| 2023-02-24 | 8,500.00 | 8,630.00 | 8,300.00 | 8,310.00 | 8,310.00 | 1,456,771 |
| 2023-02-23 | 7,670.00 | 8,990.00 | 7,490.00 | 8,540.00 | 8,540.00 | 7,430,274 |
| 2023-02-22 | 7,540.00 | 7,950.00 | 7,530.00 | 7,640.00 | 7,640.00 | 791,842 |
| 2023-02-21 | 7,410.00 | 7,520.00 | 7,370.00 | 7,420.00 | 7,420.00 | 108,896 |
| 2023-02-20 | 7,380.00 | 7,410.00 | 7,170.00 | 7,410.00 | 7,410.00 | 112,635 |
| 2023-02-17 | 7,290.00 | 7,420.00 | 7,230.00 | 7,290.00 | 7,290.00 | 64,001 |
| 2023-02-16 | 7,280.00 | 7,500.00 | 7,280.00 | 7,340.00 | 7,340.00 | 129,619 |
| 2023-02-15 | 7,600.00 | 7,650.00 | 7,140.00 | 7,300.00 | 7,300.00 | 296,176 |
| 2023-02-14 | 7,800.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 308,209 |
| 2023-02-13 | 7,680.00 | 8,160.00 | 7,560.00 | 7,880.00 | 7,880.00 | 598,332 |
| 2023-02-10 | 7,700.00 | 7,780.00 | 7,530.00 | 7,680.00 | 7,680.00 | 227,953 |
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.