T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,710.00 | 11,820.00 | 10,050.00 | 11,700.00 | 11,700.00 | 130,819 |
| 2026-07-20 | 10,650.00 | 11,040.00 | 9,800.00 | 11,000.00 | 11,000.00 | 83,184 |
| 2026-07-16 | 11,390.00 | 11,390.00 | 10,930.00 | 11,000.00 | 11,000.00 | 46,911 |
| 2026-07-15 | 11,190.00 | 11,790.00 | 11,190.00 | 11,650.00 | 11,650.00 | 49,499 |
| 2026-07-14 | 11,100.00 | 11,320.00 | 10,520.00 | 10,980.00 | 10,980.00 | 78,361 |
| 2026-07-13 | 12,250.00 | 12,700.00 | 11,320.00 | 11,560.00 | 11,560.00 | 87,253 |
| 2026-07-10 | 11,670.00 | 12,440.00 | 11,670.00 | 12,300.00 | 12,300.00 | 68,963 |
| 2026-07-09 | 11,380.00 | 12,100.00 | 11,380.00 | 11,470.00 | 11,470.00 | 78,931 |
| 2026-07-08 | 12,010.00 | 12,370.00 | 11,480.00 | 11,600.00 | 11,600.00 | 69,921 |
| 2026-07-07 | 12,760.00 | 13,100.00 | 12,050.00 | 12,420.00 | 12,420.00 | 70,416 |
| 2026-07-06 | 13,400.00 | 13,460.00 | 12,600.00 | 13,160.00 | 13,160.00 | 44,131 |
| 2026-07-03 | 12,920.00 | 13,500.00 | 12,150.00 | 13,360.00 | 13,360.00 | 81,172 |
| 2026-07-02 | 14,100.00 | 14,100.00 | 13,060.00 | 13,170.00 | 13,170.00 | 96,621 |
| 2026-07-01 | 14,320.00 | 14,980.00 | 13,700.00 | 14,600.00 | 14,600.00 | 113,564 |
| 2026-06-30 | 15,170.00 | 15,170.00 | 13,930.00 | 14,540.00 | 14,540.00 | 345,274 |
| 2026-06-29 | 12,300.00 | 13,470.00 | 12,240.00 | 13,380.00 | 13,380.00 | 99,833 |
| 2026-06-26 | 13,200.00 | 13,480.00 | 11,910.00 | 12,230.00 | 12,230.00 | 143,510 |
| 2026-06-25 | 14,600.00 | 14,730.00 | 13,370.00 | 13,490.00 | 13,490.00 | 88,995 |
| 2026-06-24 | 13,180.00 | 14,210.00 | 13,100.00 | 13,690.00 | 13,690.00 | 122,393 |
| 2026-06-23 | 14,300.00 | 14,620.00 | 12,880.00 | 13,010.00 | 13,010.00 | 187,787 |
| 2026-06-22 | 15,000.00 | 15,150.00 | 14,420.00 | 14,650.00 | 14,650.00 | 84,673 |
| 2026-06-19 | 16,040.00 | 16,130.00 | 14,720.00 | 15,070.00 | 15,070.00 | 122,553 |
| 2026-06-18 | 17,070.00 | 17,070.00 | 16,010.00 | 16,160.00 | 16,160.00 | 90,062 |
| 2026-06-17 | 17,050.00 | 17,050.00 | 16,580.00 | 16,940.00 | 16,940.00 | 71,031 |
| 2026-06-16 | 18,080.00 | 18,080.00 | 16,910.00 | 16,920.00 | 16,920.00 | 209,514 |
| 2026-06-15 | 17,210.00 | 17,240.00 | 16,600.00 | 16,660.00 | 16,660.00 | 101,379 |
| 2026-06-12 | 16,320.00 | 17,340.00 | 16,100.00 | 16,660.00 | 16,660.00 | 188,791 |
| 2026-06-11 | 14,940.00 | 15,710.00 | 14,770.00 | 15,710.00 | 15,710.00 | 83,119 |
| 2026-06-10 | 16,390.00 | 17,150.00 | 15,210.00 | 15,600.00 | 15,600.00 | 103,357 |
| 2026-06-09 | 16,220.00 | 16,440.00 | 15,610.00 | 16,150.00 | 16,150.00 | 86,439 |
| 2026-06-08 | 15,100.00 | 16,310.00 | 15,030.00 | 15,610.00 | 15,610.00 | 110,828 |
| 2026-06-05 | 17,200.00 | 17,510.00 | 16,260.00 | 16,770.00 | 16,770.00 | 169,639 |
| 2026-06-04 | 18,150.00 | 19,480.00 | 17,350.00 | 17,850.00 | 17,850.00 | 321,860 |
| 2026-06-02 | 18,890.00 | 19,310.00 | 17,200.00 | 17,740.00 | 17,740.00 | 245,820 |
| 2026-06-01 | 18,810.00 | 19,470.00 | 18,000.00 | 18,100.00 | 18,100.00 | 378,032 |
| 2026-05-29 | 19,980.00 | 20,200.00 | 18,165.00 | 18,290.00 | 18,290.00 | 282,175 |
| 2026-05-28 | 21,000.00 | 22,800.00 | 18,380.00 | 19,350.00 | 19,350.00 | 1,669,538 |
| 2026-05-27 | 18,740.00 | 18,740.00 | 17,650.00 | 17,690.00 | 17,690.00 | 160,885 |
| 2026-05-26 | 19,680.00 | 19,900.00 | 18,810.00 | 18,840.00 | 18,840.00 | 157,945 |
| 2026-05-22 | 19,030.00 | 19,430.00 | 18,700.00 | 19,120.00 | 19,120.00 | 146,888 |
| 2026-05-21 | 17,760.00 | 19,280.00 | 17,760.00 | 19,200.00 | 19,200.00 | 155,033 |
| 2026-05-20 | 17,940.00 | 18,140.00 | 16,600.00 | 17,130.00 | 17,130.00 | 182,818 |
| 2026-05-19 | 19,490.00 | 19,490.00 | 17,930.00 | 18,060.00 | 18,060.00 | 141,751 |
| 2026-05-18 | 20,450.00 | 20,450.00 | 18,500.00 | 19,490.00 | 19,490.00 | 173,702 |
| 2026-05-15 | 21,350.00 | 22,300.00 | 19,520.00 | 20,100.00 | 20,100.00 | 472,822 |
| 2026-05-14 | 21,700.00 | 21,900.00 | 20,600.00 | 20,950.00 | 20,950.00 | 189,623 |
| 2026-05-13 | 20,500.00 | 20,750.00 | 19,600.00 | 20,300.00 | 20,300.00 | 158,968 |
| 2026-05-12 | 21,600.00 | 22,100.00 | 19,220.00 | 20,100.00 | 20,100.00 | 394,193 |
| 2026-05-11 | 21,200.00 | 21,500.00 | 20,150.00 | 21,000.00 | 21,000.00 | 246,981 |
| 2026-05-08 | 21,250.00 | 21,700.00 | 20,850.00 | 21,300.00 | 21,300.00 | 267,396 |
| 2026-05-07 | 21,250.00 | 21,350.00 | 20,250.00 | 20,400.00 | 20,400.00 | 218,335 |
| 2026-05-06 | 22,100.00 | 22,250.00 | 20,950.00 | 21,300.00 | 21,300.00 | 315,741 |
| 2026-05-04 | 23,650.00 | 23,900.00 | 22,550.00 | 22,650.00 | 22,650.00 | 322,994 |
| 2026-04-30 | 23,500.00 | 24,300.00 | 22,050.00 | 22,700.00 | 22,700.00 | 601,321 |
| 2026-04-29 | 22,450.00 | 22,550.00 | 21,500.00 | 21,800.00 | 21,800.00 | 187,204 |
| 2026-04-28 | 23,600.00 | 23,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | 451,788 |
| 2026-04-27 | 21,650.00 | 21,800.00 | 20,900.00 | 21,250.00 | 21,250.00 | 421,860 |
| 2026-04-24 | 19,680.00 | 20,650.00 | 19,440.00 | 20,250.00 | 20,250.00 | 258,031 |
| 2026-04-23 | 19,770.00 | 19,780.00 | 19,180.00 | 19,660.00 | 19,660.00 | 139,300 |
| 2026-04-22 | 19,390.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | 107,840 |
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.