T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,830.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 40,180 |
| 2025-07-24 | 11,180.00 | 11,340.00 | 10,800.00 | 10,830.00 | 10,830.00 | 108,926 |
| 2025-07-23 | 11,600.00 | 11,680.00 | 10,500.00 | 11,110.00 | 11,110.00 | 141,676 |
| 2025-07-22 | 11,850.00 | 11,880.00 | 11,460.00 | 11,540.00 | 11,540.00 | 98,380 |
| 2025-07-21 | 11,820.00 | 11,980.00 | 11,750.00 | 11,830.00 | 11,830.00 | 51,668 |
| 2025-07-18 | 11,940.00 | 11,940.00 | 11,740.00 | 11,790.00 | 11,790.00 | 41,465 |
| 2025-07-17 | 11,950.00 | 12,040.00 | 11,710.00 | 11,790.00 | 11,790.00 | 85,702 |
| 2025-07-16 | 11,970.00 | 11,990.00 | 11,810.00 | 11,840.00 | 11,840.00 | 65,867 |
| 2025-07-15 | 11,830.00 | 12,190.00 | 11,630.00 | 12,040.00 | 12,040.00 | 114,147 |
| 2025-07-14 | 11,990.00 | 12,030.00 | 11,630.00 | 11,690.00 | 11,690.00 | 114,856 |
| 2025-07-11 | 12,140.00 | 12,140.00 | 11,900.00 | 11,920.00 | 11,920.00 | 116,785 |
| 2025-07-10 | 12,270.00 | 12,300.00 | 12,050.00 | 12,090.00 | 12,090.00 | 99,001 |
| 2025-07-09 | 12,200.00 | 12,320.00 | 12,000.00 | 12,210.00 | 12,210.00 | 148,120 |
| 2025-07-08 | 12,200.00 | 12,330.00 | 11,970.00 | 12,200.00 | 12,200.00 | 139,473 |
| 2025-07-07 | 11,990.00 | 12,180.00 | 11,910.00 | 11,970.00 | 11,970.00 | 83,771 |
| 2025-07-04 | 12,190.00 | 12,260.00 | 11,890.00 | 11,920.00 | 11,920.00 | 94,891 |
| 2025-07-03 | 12,010.00 | 12,100.00 | 11,950.00 | 12,020.00 | 12,020.00 | 80,041 |
| 2025-07-02 | 12,260.00 | 12,270.00 | 11,830.00 | 11,990.00 | 11,990.00 | 105,319 |
| 2025-07-01 | 12,240.00 | 12,450.00 | 12,130.00 | 12,180.00 | 12,180.00 | 133,303 |
| 2025-06-30 | 12,450.00 | 12,600.00 | 12,080.00 | 12,140.00 | 12,140.00 | 245,871 |
| 2025-06-27 | 12,090.00 | 12,680.00 | 12,090.00 | 12,340.00 | 12,340.00 | 669,147 |
| 2025-06-26 | 12,600.00 | 12,760.00 | 11,810.00 | 12,090.00 | 12,090.00 | 477,816 |
| 2025-06-25 | 12,640.00 | 12,700.00 | 12,190.00 | 12,490.00 | 12,490.00 | 430,028 |
| 2025-06-24 | 13,130.00 | 13,400.00 | 12,510.00 | 12,640.00 | 12,640.00 | 1,150,626 |
| 2025-06-23 | 11,850.00 | 12,980.00 | 11,510.00 | 12,760.00 | 12,760.00 | 1,633,036 |
| 2025-06-20 | 11,650.00 | 12,030.00 | 11,600.00 | 11,900.00 | 11,900.00 | 472,725 |
| 2025-06-19 | 11,930.00 | 12,080.00 | 11,580.00 | 11,650.00 | 11,650.00 | 220,349 |
| 2025-06-18 | 11,640.00 | 11,860.00 | 11,470.00 | 11,810.00 | 11,810.00 | 164,601 |
| 2025-06-17 | 11,700.00 | 12,130.00 | 11,430.00 | 11,650.00 | 11,650.00 | 297,684 |
| 2025-06-16 | 11,340.00 | 11,690.00 | 11,170.00 | 11,640.00 | 11,640.00 | 269,336 |
| 2025-06-13 | 12,440.00 | 12,450.00 | 11,430.00 | 11,550.00 | 11,550.00 | 526,641 |
| 2025-06-12 | 12,050.00 | 12,530.00 | 11,830.00 | 12,250.00 | 12,250.00 | 496,260 |
| 2025-06-11 | 12,090.00 | 12,130.00 | 11,940.00 | 12,050.00 | 12,050.00 | 242,379 |
| 2025-06-10 | 12,200.00 | 12,450.00 | 12,010.00 | 12,040.00 | 12,040.00 | 365,274 |
| 2025-06-09 | 12,660.00 | 12,670.00 | 11,950.00 | 12,170.00 | 12,170.00 | 483,484 |
| 2025-06-05 | 12,640.00 | 12,880.00 | 12,210.00 | 12,640.00 | 12,640.00 | 596,072 |
| 2025-06-04 | 11,630.00 | 12,710.00 | 11,600.00 | 12,570.00 | 12,570.00 | 1,059,408 |
| 2025-06-02 | 11,340.00 | 11,490.00 | 11,080.00 | 11,410.00 | 11,410.00 | 132,603 |
| 2025-05-30 | 11,480.00 | 11,560.00 | 11,170.00 | 11,270.00 | 11,270.00 | 149,754 |
| 2025-05-29 | 11,330.00 | 11,660.00 | 11,310.00 | 11,480.00 | 11,480.00 | 211,866 |
| 2025-05-28 | 11,370.00 | 11,530.00 | 11,200.00 | 11,240.00 | 11,240.00 | 224,889 |
| 2025-05-27 | 11,670.00 | 11,670.00 | 11,240.00 | 11,300.00 | 11,300.00 | 185,991 |
| 2025-05-26 | 11,290.00 | 11,720.00 | 11,190.00 | 11,630.00 | 11,630.00 | 168,353 |
| 2025-05-23 | 11,530.00 | 11,690.00 | 11,350.00 | 11,520.00 | 11,520.00 | 152,733 |
| 2025-05-22 | 11,690.00 | 11,820.00 | 11,480.00 | 11,520.00 | 11,520.00 | 244,996 |
| 2025-05-21 | 12,120.00 | 12,120.00 | 11,850.00 | 11,940.00 | 11,940.00 | 215,736 |
| 2025-05-20 | 12,240.00 | 12,240.00 | 11,950.00 | 12,090.00 | 12,090.00 | 319,857 |
| 2025-05-19 | 12,170.00 | 12,170.00 | 11,500.00 | 11,870.00 | 11,870.00 | 317,223 |
| 2025-05-16 | 12,290.00 | 12,510.00 | 11,920.00 | 12,190.00 | 12,190.00 | 515,747 |
| 2025-05-15 | 12,900.00 | 12,920.00 | 12,090.00 | 12,170.00 | 12,170.00 | 774,679 |
| 2025-05-14 | 12,040.00 | 12,900.00 | 11,820.00 | 12,760.00 | 12,760.00 | 1,340,224 |
| 2025-05-13 | 11,770.00 | 12,200.00 | 11,710.00 | 11,920.00 | 11,920.00 | 817,426 |
| 2025-05-12 | 11,510.00 | 11,690.00 | 11,220.00 | 11,630.00 | 11,630.00 | 250,113 |
| 2025-05-09 | 11,990.00 | 12,040.00 | 11,390.00 | 11,480.00 | 11,480.00 | 333,970 |
| 2025-05-08 | 12,050.00 | 12,050.00 | 11,710.00 | 11,990.00 | 11,990.00 | 327,920 |
| 2025-05-07 | 11,200.00 | 12,020.00 | 10,990.00 | 11,930.00 | 11,930.00 | 513,776 |
| 2025-05-02 | 10,930.00 | 11,220.00 | 10,700.00 | 11,170.00 | 11,170.00 | 158,974 |
| 2025-04-30 | 11,350.00 | 11,360.00 | 10,870.00 | 10,950.00 | 10,950.00 | 230,900 |
| 2025-04-29 | 11,370.00 | 11,450.00 | 11,180.00 | 11,340.00 | 11,340.00 | 153,059 |
| 2025-04-28 | 11,610.00 | 11,610.00 | 11,240.00 | 11,290.00 | 11,290.00 | 260,603 |
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.