T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,530.00 | 13,920.00 | 13,300.00 | 13,840.00 | 13,840.00 | 971,175 |
| 2025-10-23 | 13,800.00 | 14,160.00 | 13,210.00 | 13,510.00 | 13,510.00 | 995,135 |
| 2025-10-22 | 14,580.00 | 14,580.00 | 13,450.00 | 14,070.00 | 14,070.00 | 1,618,975 |
| 2025-10-21 | 15,410.00 | 15,440.00 | 14,500.00 | 14,600.00 | 14,600.00 | 1,330,119 |
| 2025-10-20 | 13,860.00 | 15,810.00 | 13,860.00 | 15,140.00 | 15,140.00 | 3,268,769 |
| 2025-10-17 | 14,500.00 | 15,260.00 | 13,800.00 | 13,840.00 | 13,840.00 | 1,408,810 |
| 2025-10-16 | 15,430.00 | 15,550.00 | 14,120.00 | 15,040.00 | 15,040.00 | 2,587,420 |
| 2025-10-15 | 13,300.00 | 15,080.00 | 13,130.00 | 14,640.00 | 14,640.00 | 3,416,613 |
| 2025-10-14 | 13,550.00 | 14,120.00 | 12,500.00 | 13,030.00 | 13,030.00 | 1,860,891 |
| 2025-10-13 | 13,350.00 | 14,250.00 | 12,920.00 | 13,550.00 | 13,550.00 | 1,583,649 |
| 2025-10-10 | 12,180.00 | 14,050.00 | 11,930.00 | 13,700.00 | 13,700.00 | 3,336,144 |
| 2025-10-02 | 11,730.00 | 11,920.00 | 11,500.00 | 11,870.00 | 11,870.00 | 159,514 |
| 2025-10-01 | 12,020.00 | 12,040.00 | 11,670.00 | 11,720.00 | 11,720.00 | 182,860 |
| 2025-09-30 | 12,380.00 | 12,380.00 | 11,880.00 | 11,960.00 | 11,960.00 | 318,130 |
| 2025-09-29 | 11,500.00 | 12,430.00 | 11,500.00 | 12,340.00 | 12,340.00 | 654,520 |
| 2025-09-26 | 11,830.00 | 12,060.00 | 11,310.00 | 11,380.00 | 11,380.00 | 294,972 |
| 2025-09-25 | 11,850.00 | 12,380.00 | 11,750.00 | 11,820.00 | 11,820.00 | 330,928 |
| 2025-09-24 | 12,040.00 | 12,570.00 | 11,800.00 | 11,850.00 | 11,850.00 | 485,992 |
| 2025-09-23 | 12,440.00 | 12,450.00 | 12,010.00 | 12,040.00 | 12,040.00 | 320,549 |
| 2025-09-22 | 12,950.00 | 13,040.00 | 12,390.00 | 12,430.00 | 12,430.00 | 680,087 |
| 2025-09-19 | 12,080.00 | 12,760.00 | 11,860.00 | 12,690.00 | 12,690.00 | 544,271 |
| 2025-09-18 | 12,000.00 | 12,330.00 | 11,950.00 | 12,210.00 | 12,210.00 | 247,427 |
| 2025-09-17 | 12,100.00 | 12,200.00 | 11,650.00 | 11,670.00 | 11,670.00 | 245,632 |
| 2025-09-16 | 12,810.00 | 13,000.00 | 12,000.00 | 12,080.00 | 12,080.00 | 333,430 |
| 2025-09-15 | 13,000.00 | 13,110.00 | 12,360.00 | 12,740.00 | 12,740.00 | 533,862 |
| 2025-09-12 | 11,800.00 | 12,480.00 | 11,630.00 | 12,360.00 | 12,360.00 | 744,124 |
| 2025-09-11 | 11,650.00 | 11,770.00 | 11,500.00 | 11,630.00 | 11,630.00 | 157,709 |
| 2025-09-10 | 11,980.00 | 12,220.00 | 11,630.00 | 11,720.00 | 11,720.00 | 407,874 |
| 2025-09-09 | 11,300.00 | 11,500.00 | 11,110.00 | 11,500.00 | 11,500.00 | 122,891 |
| 2025-09-08 | 11,600.00 | 11,640.00 | 11,240.00 | 11,320.00 | 11,320.00 | 191,453 |
| 2025-09-05 | 10,880.00 | 11,580.00 | 10,760.00 | 11,200.00 | 11,200.00 | 282,088 |
| 2025-09-04 | 11,090.00 | 11,090.00 | 10,760.00 | 10,870.00 | 10,870.00 | 57,815 |
| 2025-09-03 | 11,100.00 | 11,100.00 | 10,660.00 | 10,780.00 | 10,780.00 | 75,701 |
| 2025-09-02 | 10,690.00 | 10,880.00 | 10,500.00 | 10,840.00 | 10,840.00 | 124,117 |
| 2025-09-01 | 10,790.00 | 10,790.00 | 10,350.00 | 10,390.00 | 10,390.00 | 46,601 |
| 2025-08-29 | 10,860.00 | 10,870.00 | 10,530.00 | 10,610.00 | 10,610.00 | 55,981 |
| 2025-08-28 | 11,270.00 | 11,280.00 | 10,720.00 | 10,810.00 | 10,810.00 | 87,785 |
| 2025-08-27 | 11,230.00 | 11,240.00 | 10,810.00 | 10,890.00 | 10,890.00 | 88,359 |
| 2025-08-26 | 10,950.00 | 11,370.00 | 10,750.00 | 11,190.00 | 11,190.00 | 222,456 |
| 2025-08-25 | 10,270.00 | 10,770.00 | 10,270.00 | 10,750.00 | 10,750.00 | 140,782 |
| 2025-08-22 | 9,980.00 | 10,180.00 | 9,920.00 | 10,050.00 | 10,050.00 | 36,232 |
| 2025-08-21 | 10,060.00 | 10,280.00 | 9,910.00 | 9,920.00 | 9,920.00 | 55,509 |
| 2025-08-20 | 10,000.00 | 10,150.00 | 9,820.00 | 10,050.00 | 10,050.00 | 64,666 |
| 2025-08-19 | 10,370.00 | 10,500.00 | 10,140.00 | 10,190.00 | 10,190.00 | 77,085 |
| 2025-08-18 | 10,660.00 | 10,660.00 | 10,400.00 | 10,490.00 | 10,490.00 | 56,100 |
| 2025-08-14 | 11,250.00 | 11,400.00 | 10,360.00 | 10,650.00 | 10,650.00 | 141,562 |
| 2025-08-13 | 11,220.00 | 11,230.00 | 10,690.00 | 11,200.00 | 11,200.00 | 48,369 |
| 2025-08-12 | 11,080.00 | 11,460.00 | 11,060.00 | 11,130.00 | 11,130.00 | 78,945 |
| 2025-08-11 | 11,230.00 | 11,230.00 | 11,010.00 | 11,050.00 | 11,050.00 | 36,522 |
| 2025-08-08 | 11,200.00 | 11,290.00 | 11,090.00 | 11,140.00 | 11,140.00 | 35,688 |
| 2025-08-07 | 11,100.00 | 11,200.00 | 10,920.00 | 11,200.00 | 11,200.00 | 41,309 |
| 2025-08-06 | 10,810.00 | 11,050.00 | 10,810.00 | 11,000.00 | 11,000.00 | 36,704 |
| 2025-08-05 | 10,760.00 | 11,000.00 | 10,760.00 | 11,000.00 | 11,000.00 | 44,101 |
| 2025-08-04 | 10,450.00 | 10,760.00 | 10,400.00 | 10,670.00 | 10,670.00 | 32,135 |
| 2025-08-01 | 10,850.00 | 10,860.00 | 10,300.00 | 10,550.00 | 10,550.00 | 82,180 |
| 2025-07-31 | 11,190.00 | 11,190.00 | 10,880.00 | 10,980.00 | 10,980.00 | 57,925 |
| 2025-07-30 | 10,980.00 | 11,470.00 | 10,880.00 | 11,110.00 | 11,110.00 | 104,929 |
| 2025-07-29 | 10,940.00 | 10,990.00 | 10,690.00 | 10,980.00 | 10,980.00 | 60,019 |
| 2025-07-28 | 10,880.00 | 10,960.00 | 10,580.00 | 10,860.00 | 10,860.00 | 62,404 |
| 2025-07-25 | 10,830.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 40,180 |
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.