T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,300.00 | 6,490.00 | 6,290.00 | 6,290.00 | 6,290.00 | 140,470 |
| 2022-11-11 | 6,690.00 | 6,690.00 | 6,230.00 | 6,310.00 | 6,310.00 | 174,124 |
| 2022-11-10 | 6,140.00 | 6,280.00 | 6,080.00 | 6,240.00 | 6,240.00 | 83,330 |
| 2022-11-09 | 6,360.00 | 6,390.00 | 6,170.00 | 6,190.00 | 6,190.00 | 121,769 |
| 2022-11-08 | 6,020.00 | 6,390.00 | 6,020.00 | 6,330.00 | 6,330.00 | 266,131 |
| 2022-11-07 | 5,970.00 | 6,080.00 | 5,910.00 | 6,010.00 | 6,010.00 | 65,944 |
| 2022-11-04 | 5,970.00 | 6,100.00 | 5,890.00 | 5,960.00 | 5,960.00 | 65,810 |
| 2022-11-03 | 5,750.00 | 5,980.00 | 5,740.00 | 5,960.00 | 5,960.00 | 69,847 |
| 2022-11-02 | 6,040.00 | 6,040.00 | 5,920.00 | 5,980.00 | 5,980.00 | 47,679 |
| 2022-11-01 | 5,860.00 | 6,080.00 | 5,780.00 | 6,040.00 | 6,040.00 | 130,446 |
| 2022-10-31 | 5,850.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,860.00 | 47,885 |
| 2022-10-28 | 5,790.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 67,217 |
| 2022-10-27 | 5,810.00 | 5,900.00 | 5,620.00 | 5,840.00 | 5,840.00 | 102,629 |
| 2022-10-26 | 5,980.00 | 5,990.00 | 5,810.00 | 5,810.00 | 5,810.00 | 63,397 |
| 2022-10-25 | 5,910.00 | 6,030.00 | 5,870.00 | 5,930.00 | 5,930.00 | 60,224 |
| 2022-10-24 | 6,010.00 | 6,040.00 | 5,910.00 | 5,910.00 | 5,910.00 | 67,167 |
| 2022-10-21 | 5,930.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | 70,280 |
| 2022-10-20 | 5,940.00 | 6,080.00 | 5,840.00 | 5,930.00 | 5,930.00 | 79,288 |
| 2022-10-19 | 6,220.00 | 6,280.00 | 6,000.00 | 6,000.00 | 6,000.00 | 99,575 |
| 2022-10-18 | 6,130.00 | 6,250.00 | 6,090.00 | 6,200.00 | 6,200.00 | 128,339 |
| 2022-10-17 | 5,900.00 | 6,050.00 | 5,530.00 | 6,040.00 | 6,040.00 | 195,540 |
| 2022-10-14 | 6,090.00 | 6,100.00 | 6,000.00 | 6,020.00 | 6,020.00 | 122,435 |
| 2022-10-13 | 6,450.00 | 6,560.00 | 5,840.00 | 5,900.00 | 5,900.00 | 360,877 |
| 2022-10-12 | 6,490.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,560.00 | 96,891 |
| 2022-10-11 | 6,780.00 | 6,780.00 | 6,510.00 | 6,550.00 | 6,550.00 | 157,288 |
| 2022-10-07 | 7,010.00 | 7,170.00 | 6,950.00 | 7,010.00 | 7,010.00 | 263,722 |
| 2022-10-06 | 6,830.00 | 7,070.00 | 6,820.00 | 7,010.00 | 7,010.00 | 221,188 |
| 2022-10-05 | 6,940.00 | 6,980.00 | 6,690.00 | 6,780.00 | 6,780.00 | 114,078 |
| 2022-10-04 | 6,700.00 | 6,840.00 | 6,610.00 | 6,840.00 | 6,840.00 | 153,164 |
| 2022-09-30 | 6,420.00 | 6,690.00 | 6,420.00 | 6,520.00 | 6,520.00 | 212,153 |
| 2022-09-29 | 6,800.00 | 6,980.00 | 6,590.00 | 6,600.00 | 6,600.00 | 217,263 |
| 2022-09-28 | 7,090.00 | 7,200.00 | 6,460.00 | 6,630.00 | 6,630.00 | 506,826 |
| 2022-09-27 | 6,960.00 | 7,650.00 | 6,810.00 | 7,160.00 | 7,160.00 | 1,104,927 |
| 2022-09-26 | 7,750.00 | 7,770.00 | 6,970.00 | 7,000.00 | 7,000.00 | 615,979 |
| 2022-09-23 | 8,200.00 | 8,210.00 | 7,800.00 | 7,880.00 | 7,880.00 | 432,399 |
| 2022-09-22 | 8,130.00 | 8,310.00 | 7,970.00 | 8,250.00 | 8,250.00 | 823,573 |
| 2022-09-21 | 7,950.00 | 8,400.00 | 7,900.00 | 8,120.00 | 8,120.00 | 787,060 |
| 2022-09-20 | 7,750.00 | 8,070.00 | 7,680.00 | 8,030.00 | 8,030.00 | 416,130 |
| 2022-09-19 | 8,190.00 | 8,200.00 | 7,710.00 | 7,720.00 | 7,720.00 | 427,784 |
| 2022-09-16 | 7,660.00 | 8,370.00 | 7,650.00 | 8,050.00 | 8,050.00 | 1,558,979 |
| 2022-09-15 | 7,690.00 | 7,960.00 | 7,450.00 | 7,730.00 | 7,730.00 | 338,174 |
| 2022-09-14 | 7,280.00 | 7,590.00 | 7,180.00 | 7,580.00 | 7,580.00 | 244,709 |
| 2022-09-13 | 7,310.00 | 7,610.00 | 7,310.00 | 7,600.00 | 7,600.00 | 244,576 |
| 2022-09-08 | 7,150.00 | 7,390.00 | 7,130.00 | 7,160.00 | 7,160.00 | 178,180 |
| 2022-09-07 | 7,320.00 | 7,390.00 | 7,040.00 | 7,070.00 | 7,070.00 | 234,764 |
| 2022-09-06 | 7,510.00 | 7,590.00 | 7,390.00 | 7,410.00 | 7,410.00 | 78,859 |
| 2022-09-05 | 7,690.00 | 7,730.00 | 7,300.00 | 7,370.00 | 7,370.00 | 192,150 |
| 2022-09-02 | 7,790.00 | 7,870.00 | 7,670.00 | 7,690.00 | 7,690.00 | 110,318 |
| 2022-09-01 | 7,910.00 | 8,160.00 | 7,750.00 | 7,750.00 | 7,750.00 | 237,498 |
| 2022-08-31 | 7,860.00 | 8,030.00 | 7,790.00 | 7,910.00 | 7,910.00 | 131,318 |
| 2022-08-30 | 7,940.00 | 7,960.00 | 7,810.00 | 7,920.00 | 7,920.00 | 100,131 |
| 2022-08-29 | 7,940.00 | 8,020.00 | 7,750.00 | 7,820.00 | 7,820.00 | 307,249 |
| 2022-08-26 | 8,350.00 | 8,430.00 | 7,950.00 | 8,280.00 | 8,280.00 | 272,379 |
| 2022-08-25 | 8,220.00 | 8,390.00 | 8,140.00 | 8,320.00 | 8,320.00 | 298,609 |
| 2022-08-24 | 7,900.00 | 8,230.00 | 7,880.00 | 8,200.00 | 8,200.00 | 316,937 |
| 2022-08-23 | 7,790.00 | 7,960.00 | 7,620.00 | 7,870.00 | 7,870.00 | 234,522 |
| 2022-08-22 | 7,950.00 | 8,020.00 | 7,820.00 | 7,870.00 | 7,870.00 | 177,546 |
| 2022-08-19 | 8,450.00 | 8,450.00 | 8,100.00 | 8,100.00 | 8,100.00 | 292,161 |
| 2022-08-18 | 8,200.00 | 8,470.00 | 8,100.00 | 8,370.00 | 8,370.00 | 506,291 |
| 2022-08-17 | 8,310.00 | 8,350.00 | 8,160.00 | 8,190.00 | 8,190.00 | 194,970 |
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.