T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,760.00 | 7,900.00 | 7,620.00 | 7,750.00 | 7,750.00 | 214,958 |
| 2023-02-08 | 7,650.00 | 7,840.00 | 7,590.00 | 7,710.00 | 7,710.00 | 219,745 |
| 2023-02-07 | 7,630.00 | 7,700.00 | 7,530.00 | 7,600.00 | 7,600.00 | 262,381 |
| 2023-02-06 | 7,800.00 | 7,800.00 | 7,570.00 | 7,630.00 | 7,630.00 | 286,266 |
| 2023-02-03 | 7,980.00 | 7,990.00 | 7,700.00 | 7,840.00 | 7,840.00 | 321,784 |
| 2023-02-02 | 8,000.00 | 8,120.00 | 7,890.00 | 8,000.00 | 8,000.00 | 448,252 |
| 2023-02-01 | 8,240.00 | 8,240.00 | 7,450.00 | 8,020.00 | 8,020.00 | 1,231,796 |
| 2023-01-31 | 8,000.00 | 8,300.00 | 7,830.00 | 7,950.00 | 7,950.00 | 1,543,262 |
| 2023-01-30 | 7,810.00 | 7,940.00 | 7,660.00 | 7,750.00 | 7,750.00 | 481,581 |
| 2023-01-27 | 7,790.00 | 7,910.00 | 7,520.00 | 7,710.00 | 7,710.00 | 614,471 |
| 2023-01-26 | 7,620.00 | 8,510.00 | 7,500.00 | 7,670.00 | 7,670.00 | 3,477,926 |
| 2023-01-25 | 7,350.00 | 7,650.00 | 7,280.00 | 7,410.00 | 7,410.00 | 498,573 |
| 2023-01-20 | 7,290.00 | 7,430.00 | 7,050.00 | 7,330.00 | 7,330.00 | 271,369 |
| 2023-01-19 | 7,070.00 | 7,630.00 | 7,030.00 | 7,200.00 | 7,200.00 | 752,055 |
| 2023-01-18 | 6,970.00 | 7,260.00 | 6,810.00 | 7,180.00 | 7,180.00 | 583,748 |
| 2023-01-17 | 6,860.00 | 7,150.00 | 6,790.00 | 6,930.00 | 6,930.00 | 310,360 |
| 2023-01-16 | 6,820.00 | 7,000.00 | 6,700.00 | 6,820.00 | 6,820.00 | 182,139 |
| 2023-01-13 | 6,630.00 | 6,800.00 | 6,610.00 | 6,730.00 | 6,730.00 | 132,331 |
| 2023-01-12 | 6,820.00 | 6,850.00 | 6,590.00 | 6,610.00 | 6,610.00 | 125,823 |
| 2023-01-11 | 6,790.00 | 6,940.00 | 6,630.00 | 6,780.00 | 6,780.00 | 186,093 |
| 2023-01-10 | 6,600.00 | 7,000.00 | 6,550.00 | 6,690.00 | 6,690.00 | 589,697 |
| 2023-01-09 | 6,500.00 | 6,750.00 | 6,400.00 | 6,580.00 | 6,580.00 | 476,084 |
| 2023-01-06 | 6,110.00 | 6,490.00 | 6,110.00 | 6,270.00 | 6,270.00 | 178,977 |
| 2023-01-05 | 6,260.00 | 6,360.00 | 6,140.00 | 6,160.00 | 6,160.00 | 83,733 |
| 2023-01-04 | 6,010.00 | 6,300.00 | 5,900.00 | 6,260.00 | 6,260.00 | 88,338 |
| 2023-01-03 | 5,980.00 | 6,160.00 | 5,860.00 | 6,040.00 | 6,040.00 | 110,733 |
| 2023-01-02 | 6,000.00 | 6,140.00 | 5,900.00 | 5,960.00 | 5,960.00 | 65,381 |
| 2022-12-29 | 6,040.00 | 6,100.00 | 5,850.00 | 6,000.00 | 6,000.00 | 67,051 |
| 2022-12-28 | 6,000.00 | 6,130.00 | 6,000.00 | 6,040.00 | 6,040.00 | 28,267 |
| 2022-12-27 | 5,950.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | 35,538 |
| 2022-12-26 | 6,120.00 | 6,120.00 | 5,990.00 | 5,990.00 | 5,990.00 | 47,751 |
| 2022-12-23 | 6,130.00 | 6,150.00 | 5,930.00 | 6,150.00 | 6,150.00 | 90,333 |
| 2022-12-22 | 6,200.00 | 6,420.00 | 6,150.00 | 6,170.00 | 6,170.00 | 128,573 |
| 2022-12-21 | 6,250.00 | 6,250.00 | 6,100.00 | 6,170.00 | 6,170.00 | 39,676 |
| 2022-12-20 | 6,250.00 | 6,340.00 | 6,150.00 | 6,160.00 | 6,160.00 | 59,470 |
| 2022-12-19 | 6,270.00 | 6,460.00 | 6,050.00 | 6,250.00 | 6,250.00 | 89,151 |
| 2022-12-16 | 6,260.00 | 6,340.00 | 6,240.00 | 6,250.00 | 6,250.00 | 43,335 |
| 2022-12-15 | 6,430.00 | 6,560.00 | 6,390.00 | 6,450.00 | 6,450.00 | 82,217 |
| 2022-12-14 | 6,220.00 | 6,430.00 | 6,210.00 | 6,430.00 | 6,430.00 | 53,186 |
| 2022-12-13 | 6,330.00 | 6,360.00 | 6,220.00 | 6,250.00 | 6,250.00 | 42,068 |
| 2022-12-12 | 6,240.00 | 6,270.00 | 6,200.00 | 6,210.00 | 6,210.00 | 29,839 |
| 2022-12-09 | 6,270.00 | 6,340.00 | 6,210.00 | 6,230.00 | 6,230.00 | 48,637 |
| 2022-12-08 | 6,360.00 | 6,400.00 | 6,260.00 | 6,270.00 | 6,270.00 | 57,061 |
| 2022-12-07 | 6,490.00 | 6,490.00 | 6,280.00 | 6,360.00 | 6,360.00 | 50,824 |
| 2022-12-06 | 6,650.00 | 6,650.00 | 6,380.00 | 6,500.00 | 6,500.00 | 86,745 |
| 2022-12-05 | 6,580.00 | 6,780.00 | 6,550.00 | 6,680.00 | 6,680.00 | 275,171 |
| 2022-12-02 | 6,440.00 | 6,540.00 | 6,380.00 | 6,500.00 | 6,500.00 | 186,633 |
| 2022-12-01 | 6,380.00 | 6,430.00 | 6,290.00 | 6,320.00 | 6,320.00 | 60,968 |
| 2022-11-30 | 6,230.00 | 6,360.00 | 6,230.00 | 6,300.00 | 6,300.00 | 57,033 |
| 2022-11-29 | 6,180.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,300.00 | 37,093 |
| 2022-11-28 | 6,360.00 | 6,360.00 | 6,170.00 | 6,210.00 | 6,210.00 | 87,785 |
| 2022-11-25 | 6,390.00 | 6,390.00 | 6,300.00 | 6,360.00 | 6,360.00 | 35,424 |
| 2022-11-24 | 6,420.00 | 6,450.00 | 6,300.00 | 6,370.00 | 6,370.00 | 51,520 |
| 2022-11-23 | 6,270.00 | 6,410.00 | 6,270.00 | 6,360.00 | 6,360.00 | 75,239 |
| 2022-11-22 | 6,130.00 | 6,360.00 | 6,090.00 | 6,250.00 | 6,250.00 | 101,734 |
| 2022-11-21 | 6,430.00 | 6,490.00 | 6,170.00 | 6,180.00 | 6,180.00 | 119,696 |
| 2022-11-18 | 6,400.00 | 6,640.00 | 6,380.00 | 6,420.00 | 6,420.00 | 195,380 |
| 2022-11-17 | 6,350.00 | 6,470.00 | 6,230.00 | 6,390.00 | 6,390.00 | 152,319 |
| 2022-11-16 | 6,360.00 | 6,410.00 | 6,250.00 | 6,350.00 | 6,350.00 | 89,916 |
| 2022-11-15 | 6,280.00 | 6,340.00 | 6,160.00 | 6,320.00 | 6,320.00 | 121,476 |
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.