T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 19,620.00 | 19,630.00 | 19,100.00 | 19,480.00 | 19,480.00 | 133,617 |
| 2026-04-20 | 19,600.00 | 19,780.00 | 19,250.00 | 19,350.00 | 19,350.00 | 115,100 |
| 2026-04-17 | 20,150.00 | 20,150.00 | 19,500.00 | 19,790.00 | 19,790.00 | 173,885 |
| 2026-04-16 | 19,150.00 | 19,450.00 | 19,100.00 | 19,260.00 | 19,260.00 | 167,181 |
| 2026-04-15 | 19,340.00 | 19,340.00 | 18,700.00 | 18,870.00 | 18,870.00 | 154,322 |
| 2026-04-14 | 18,140.00 | 19,100.00 | 18,120.00 | 18,760.00 | 18,760.00 | 221,721 |
| 2026-04-13 | 17,890.00 | 17,890.00 | 17,510.00 | 17,730.00 | 17,730.00 | 73,405 |
| 2026-04-10 | 18,470.00 | 18,470.00 | 17,980.00 | 18,120.00 | 18,120.00 | 79,567 |
| 2026-04-09 | 18,580.00 | 18,580.00 | 17,870.00 | 18,060.00 | 18,060.00 | 88,722 |
| 2026-04-08 | 17,960.00 | 18,490.00 | 17,840.00 | 18,480.00 | 18,480.00 | 148,880 |
| 2026-04-07 | 17,800.00 | 17,980.00 | 17,000.00 | 17,150.00 | 17,150.00 | 102,884 |
| 2026-04-06 | 17,900.00 | 18,000.00 | 17,310.00 | 17,400.00 | 17,400.00 | 96,269 |
| 2026-04-03 | 19,310.00 | 19,310.00 | 18,000.00 | 18,040.00 | 18,040.00 | 178,932 |
| 2026-04-02 | 20,100.00 | 20,100.00 | 18,100.00 | 18,380.00 | 18,380.00 | 459,986 |
| 2026-04-01 | 17,660.00 | 18,220.00 | 17,460.00 | 18,050.00 | 18,050.00 | 95,064 |
| 2026-03-31 | 17,490.00 | 17,800.00 | 16,780.00 | 16,820.00 | 16,820.00 | 115,707 |
| 2026-03-30 | 17,260.00 | 17,650.00 | 17,080.00 | 17,500.00 | 17,500.00 | 80,678 |
| 2026-03-27 | 18,000.00 | 18,420.00 | 17,550.00 | 18,310.00 | 18,310.00 | 94,001 |
| 2026-03-26 | 19,350.00 | 19,350.00 | 18,630.00 | 18,630.00 | 18,630.00 | 86,588 |
| 2026-03-25 | 19,490.00 | 19,600.00 | 19,280.00 | 19,300.00 | 19,300.00 | 100,613 |
| 2026-03-24 | 19,020.00 | 19,330.00 | 18,120.00 | 19,300.00 | 19,300.00 | 128,588 |
| 2026-03-23 | 19,180.00 | 19,250.00 | 18,150.00 | 18,180.00 | 18,180.00 | 219,185 |
| 2026-03-20 | 20,100.00 | 20,200.00 | 19,510.00 | 19,850.00 | 19,850.00 | 148,867 |
| 2026-03-19 | 20,150.00 | 20,200.00 | 19,930.00 | 19,950.00 | 19,950.00 | 128,788 |
| 2026-03-18 | 21,000.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 149,101 |
| 2026-03-17 | 20,550.00 | 21,200.00 | 20,250.00 | 20,500.00 | 20,500.00 | 234,053 |
| 2026-03-16 | 20,100.00 | 20,200.00 | 19,460.00 | 19,870.00 | 19,870.00 | 132,384 |
| 2026-03-13 | 20,100.00 | 20,250.00 | 19,850.00 | 20,000.00 | 20,000.00 | 228,007 |
| 2026-03-12 | 20,650.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | 159,486 |
| 2026-03-11 | 22,100.00 | 22,250.00 | 20,450.00 | 21,000.00 | 21,000.00 | 224,102 |
| 2026-03-10 | 21,000.00 | 21,500.00 | 20,500.00 | 21,150.00 | 21,150.00 | 214,798 |
| 2026-03-09 | 20,500.00 | 20,650.00 | 19,480.00 | 20,050.00 | 20,050.00 | 232,768 |
| 2026-03-06 | 21,050.00 | 21,850.00 | 20,150.00 | 21,800.00 | 21,800.00 | 223,001 |
| 2026-03-05 | 19,890.00 | 21,550.00 | 19,890.00 | 20,950.00 | 20,950.00 | 351,623 |
| 2026-03-04 | 20,350.00 | 21,400.00 | 17,880.00 | 18,210.00 | 18,210.00 | 670,651 |
| 2026-03-03 | 23,700.00 | 25,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | 519,564 |
| 2026-02-27 | 24,200.00 | 24,500.00 | 23,700.00 | 24,200.00 | 24,200.00 | 209,536 |
| 2026-02-26 | 25,500.00 | 25,700.00 | 24,400.00 | 24,550.00 | 24,550.00 | 435,269 |
| 2026-02-25 | 23,550.00 | 25,350.00 | 23,300.00 | 25,150.00 | 25,150.00 | 763,218 |
| 2026-02-24 | 22,300.00 | 23,000.00 | 21,950.00 | 22,900.00 | 22,900.00 | 211,420 |
| 2026-02-23 | 23,450.00 | 23,500.00 | 22,450.00 | 22,500.00 | 22,500.00 | 253,568 |
| 2026-02-20 | 23,650.00 | 23,750.00 | 22,850.00 | 23,300.00 | 23,300.00 | 207,904 |
| 2026-02-19 | 23,800.00 | 23,800.00 | 22,400.00 | 23,200.00 | 23,200.00 | 369,038 |
| 2026-02-13 | 23,550.00 | 23,850.00 | 23,250.00 | 23,600.00 | 23,600.00 | 224,748 |
| 2026-02-12 | 24,900.00 | 24,950.00 | 24,100.00 | 24,300.00 | 24,300.00 | 250,418 |
| 2026-02-11 | 25,600.00 | 25,800.00 | 24,600.00 | 24,900.00 | 24,900.00 | 334,060 |
| 2026-02-10 | 25,700.00 | 25,850.00 | 24,350.00 | 24,350.00 | 24,350.00 | 413,035 |
| 2026-02-09 | 23,600.00 | 24,350.00 | 23,350.00 | 24,150.00 | 24,150.00 | 274,878 |
| 2026-02-06 | 23,150.00 | 23,400.00 | 22,100.00 | 22,800.00 | 22,800.00 | 397,532 |
| 2026-02-05 | 25,250.00 | 25,250.00 | 24,050.00 | 24,200.00 | 24,200.00 | 322,638 |
| 2026-02-04 | 26,200.00 | 26,250.00 | 25,400.00 | 25,450.00 | 25,450.00 | 480,800 |
| 2026-02-03 | 26,850.00 | 26,950.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,175,660 |
| 2026-02-02 | 23,450.00 | 25,250.00 | 23,200.00 | 23,750.00 | 23,750.00 | 654,037 |
| 2026-01-30 | 25,700.00 | 25,800.00 | 24,250.00 | 24,250.00 | 24,250.00 | 581,521 |
| 2026-01-29 | 25,400.00 | 25,650.00 | 24,200.00 | 24,900.00 | 24,900.00 | 621,496 |
| 2026-01-28 | 25,400.00 | 26,250.00 | 24,950.00 | 25,500.00 | 25,500.00 | 890,591 |
| 2026-01-27 | 25,850.00 | 26,150.00 | 24,900.00 | 25,200.00 | 25,200.00 | 741,021 |
| 2026-01-26 | 24,000.00 | 26,600.00 | 23,900.00 | 26,350.00 | 26,350.00 | 1,472,828 |
| 2026-01-23 | 25,700.00 | 26,950.00 | 25,000.00 | 25,100.00 | 25,100.00 | 1,202,274 |
| 2026-01-22 | 29,900.00 | 29,950.00 | 26,150.00 | 26,650.00 | 26,650.00 | 1,760,827 |
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.