T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26,500.00 | 30,400.00 | 26,400.00 | 28,800.00 | 28,800.00 | 2,804,428 |
| 2026-01-20 | 30,500.00 | 30,900.00 | 25,500.00 | 28,400.00 | 28,400.00 | 3,658,123 |
| 2026-01-19 | 25,100.00 | 28,500.00 | 24,000.00 | 26,500.00 | 26,500.00 | 3,997,853 |
| 2026-01-16 | 21,950.00 | 24,000.00 | 21,300.00 | 22,100.00 | 22,100.00 | 2,525,420 |
| 2026-01-15 | 21,000.00 | 22,600.00 | 20,800.00 | 22,150.00 | 22,150.00 | 2,079,760 |
| 2026-01-14 | 20,750.00 | 21,000.00 | 19,970.00 | 20,550.00 | 20,550.00 | 935,759 |
| 2026-01-13 | 21,300.00 | 21,850.00 | 19,780.00 | 20,400.00 | 20,400.00 | 2,766,239 |
| 2026-01-12 | 18,600.00 | 18,700.00 | 17,820.00 | 18,100.00 | 18,100.00 | 335,410 |
| 2026-01-09 | 18,580.00 | 18,670.00 | 18,000.00 | 18,340.00 | 18,340.00 | 247,094 |
| 2026-01-08 | 19,210.00 | 19,230.00 | 18,220.00 | 18,400.00 | 18,400.00 | 380,079 |
| 2026-01-07 | 19,620.00 | 19,620.00 | 18,670.00 | 18,910.00 | 18,910.00 | 515,505 |
| 2026-01-06 | 20,450.00 | 20,450.00 | 19,060.00 | 19,300.00 | 19,300.00 | 574,313 |
| 2026-01-05 | 21,000.00 | 21,100.00 | 19,830.00 | 20,100.00 | 20,100.00 | 602,086 |
| 2026-01-02 | 20,350.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | 486,233 |
| 2025-12-30 | 21,200.00 | 21,400.00 | 19,800.00 | 20,250.00 | 20,250.00 | 1,117,861 |
| 2025-12-29 | 19,300.00 | 21,600.00 | 19,250.00 | 20,900.00 | 20,900.00 | 2,112,982 |
| 2025-12-26 | 19,750.00 | 20,200.00 | 19,050.00 | 19,160.00 | 19,160.00 | 731,312 |
| 2025-12-24 | 20,250.00 | 20,625.00 | 19,570.00 | 19,650.00 | 19,650.00 | 977,981 |
| 2025-12-23 | 20,400.00 | 21,350.00 | 19,600.00 | 20,250.00 | 20,250.00 | 1,761,139 |
| 2025-12-22 | 18,640.00 | 21,450.00 | 18,500.00 | 20,350.00 | 20,350.00 | 3,395,853 |
| 2025-12-19 | 18,170.00 | 18,590.00 | 17,500.00 | 18,320.00 | 18,320.00 | 686,211 |
| 2025-12-18 | 17,310.00 | 18,620.00 | 17,250.00 | 18,080.00 | 18,080.00 | 778,780 |
| 2025-12-17 | 19,270.00 | 19,610.00 | 17,820.00 | 17,950.00 | 17,950.00 | 1,123,736 |
| 2025-12-16 | 20,450.00 | 20,500.00 | 19,100.00 | 19,170.00 | 19,170.00 | 1,573,911 |
| 2025-12-15 | 18,450.00 | 20,900.00 | 17,810.00 | 20,400.00 | 20,400.00 | 4,116,749 |
| 2025-12-12 | 17,820.00 | 18,690.00 | 17,380.00 | 18,480.00 | 18,480.00 | 1,644,511 |
| 2025-12-11 | 18,110.00 | 18,320.00 | 17,490.00 | 17,820.00 | 17,820.00 | 898,315 |
| 2025-12-10 | 18,100.00 | 18,490.00 | 17,760.00 | 18,060.00 | 18,060.00 | 865,546 |
| 2025-12-09 | 18,170.00 | 18,270.00 | 17,510.00 | 18,090.00 | 18,090.00 | 901,839 |
| 2025-12-08 | 16,900.00 | 18,250.00 | 16,900.00 | 18,180.00 | 18,180.00 | 1,993,296 |
| 2025-12-05 | 17,650.00 | 17,690.00 | 16,710.00 | 16,850.00 | 16,850.00 | 1,140,787 |
| 2025-12-04 | 17,700.00 | 18,450.00 | 17,020.00 | 17,360.00 | 17,360.00 | 2,318,057 |
| 2025-12-03 | 16,950.00 | 17,700.00 | 16,540.00 | 17,210.00 | 17,210.00 | 1,489,472 |
| 2025-12-02 | 16,600.00 | 16,730.00 | 16,130.00 | 16,710.00 | 16,710.00 | 662,722 |
| 2025-12-01 | 17,290.00 | 17,490.00 | 16,150.00 | 16,410.00 | 16,410.00 | 1,392,223 |
| 2025-11-28 | 15,950.00 | 16,900.00 | 15,840.00 | 16,770.00 | 16,770.00 | 1,541,676 |
| 2025-11-27 | 15,100.00 | 16,070.00 | 14,860.00 | 15,800.00 | 15,800.00 | 1,289,996 |
| 2025-11-26 | 15,100.00 | 15,210.00 | 14,700.00 | 15,060.00 | 15,060.00 | 552,022 |
| 2025-11-25 | 15,400.00 | 16,130.00 | 14,870.00 | 14,980.00 | 14,980.00 | 924,182 |
| 2025-11-24 | 14,900.00 | 15,070.00 | 14,100.00 | 14,720.00 | 14,720.00 | 673,433 |
| 2025-11-21 | 14,300.00 | 14,900.00 | 14,280.00 | 14,650.00 | 14,650.00 | 675,190 |
| 2025-11-20 | 15,820.00 | 15,970.00 | 15,300.00 | 15,340.00 | 15,340.00 | 574,074 |
| 2025-11-19 | 15,930.00 | 16,430.00 | 14,610.00 | 15,410.00 | 15,410.00 | 1,190,137 |
| 2025-11-18 | 16,170.00 | 16,400.00 | 15,020.00 | 15,240.00 | 15,240.00 | 780,559 |
| 2025-11-17 | 16,200.00 | 16,380.00 | 15,780.00 | 16,300.00 | 16,300.00 | 612,017 |
| 2025-11-14 | 16,330.00 | 17,200.00 | 15,800.00 | 15,850.00 | 15,850.00 | 1,101,568 |
| 2025-11-13 | 17,100.00 | 17,450.00 | 15,850.00 | 16,870.00 | 16,870.00 | 1,953,815 |
| 2025-11-12 | 17,640.00 | 17,670.00 | 16,660.00 | 17,100.00 | 17,100.00 | 1,135,068 |
| 2025-11-11 | 18,430.00 | 18,800.00 | 17,000.00 | 17,640.00 | 17,640.00 | 1,020,658 |
| 2025-11-10 | 18,970.00 | 19,000.00 | 17,080.00 | 18,050.00 | 18,050.00 | 1,131,237 |
| 2025-11-07 | 17,500.00 | 20,350.00 | 17,450.00 | 18,740.00 | 18,740.00 | 1,906,374 |
| 2025-11-06 | 22,600.00 | 22,700.00 | 18,600.00 | 19,130.00 | 19,130.00 | 3,198,965 |
| 2025-11-05 | 23,100.00 | 23,400.00 | 20,250.00 | 21,700.00 | 21,700.00 | 3,215,998 |
| 2025-11-04 | 23,700.00 | 25,600.00 | 22,450.00 | 24,250.00 | 24,250.00 | 6,952,640 |
| 2025-11-03 | 18,910.00 | 23,900.00 | 18,910.00 | 23,900.00 | 23,900.00 | 6,792,090 |
| 2025-10-31 | 17,210.00 | 19,400.00 | 16,070.00 | 18,420.00 | 18,420.00 | 5,308,063 |
| 2025-10-30 | 16,000.00 | 16,660.00 | 15,220.00 | 16,260.00 | 16,260.00 | 2,600,009 |
| 2025-10-29 | 14,400.00 | 17,200.00 | 14,390.00 | 15,940.00 | 15,940.00 | 7,332,439 |
| 2025-10-28 | 14,740.00 | 14,740.00 | 14,000.00 | 14,210.00 | 14,210.00 | 1,024,878 |
| 2025-10-27 | 14,300.00 | 15,500.00 | 13,930.00 | 14,710.00 | 14,710.00 | 3,398,600 |
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.