T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,650.00 | 11,830.00 | 11,550.00 | 11,640.00 | 11,640.00 | 209,514 |
| 2025-04-24 | 11,720.00 | 11,950.00 | 11,610.00 | 11,650.00 | 11,650.00 | 281,624 |
| 2025-04-23 | 12,100.00 | 12,150.00 | 11,560.00 | 11,710.00 | 11,710.00 | 444,571 |
| 2025-04-22 | 11,000.00 | 11,970.00 | 10,980.00 | 11,890.00 | 11,890.00 | 662,344 |
| 2025-04-21 | 11,500.00 | 11,610.00 | 11,200.00 | 11,290.00 | 11,290.00 | 230,501 |
| 2025-04-18 | 11,990.00 | 12,000.00 | 11,330.00 | 11,550.00 | 11,550.00 | 359,113 |
| 2025-04-17 | 11,110.00 | 11,890.00 | 11,070.00 | 11,850.00 | 11,850.00 | 474,200 |
| 2025-04-16 | 11,830.00 | 11,970.00 | 11,280.00 | 11,290.00 | 11,290.00 | 584,929 |
| 2025-04-15 | 11,640.00 | 12,440.00 | 11,570.00 | 11,830.00 | 11,830.00 | 1,932,037 |
| 2025-04-14 | 10,930.00 | 11,580.00 | 10,760.00 | 11,560.00 | 11,560.00 | 988,318 |
| 2025-04-11 | 10,170.00 | 10,800.00 | 10,070.00 | 10,690.00 | 10,690.00 | 831,210 |
| 2025-04-10 | 10,400.00 | 10,470.00 | 10,040.00 | 10,210.00 | 10,210.00 | 394,029 |
| 2025-04-09 | 9,810.00 | 10,230.00 | 9,610.00 | 9,760.00 | 9,760.00 | 320,680 |
| 2025-04-08 | 10,400.00 | 10,450.00 | 9,920.00 | 10,070.00 | 10,070.00 | 475,048 |
| 2025-04-07 | 10,310.00 | 10,500.00 | 9,900.00 | 10,030.00 | 10,030.00 | 604,722 |
| 2025-04-04 | 11,900.00 | 11,900.00 | 10,360.00 | 10,830.00 | 10,830.00 | 1,376,574 |
| 2025-04-03 | 11,150.00 | 12,550.00 | 11,080.00 | 11,990.00 | 11,990.00 | 1,370,624 |
| 2025-04-02 | 12,210.00 | 12,560.00 | 11,370.00 | 11,590.00 | 11,590.00 | 876,533 |
| 2025-04-01 | 12,160.00 | 12,630.00 | 11,650.00 | 11,740.00 | 11,740.00 | 681,416 |
| 2025-03-31 | 12,350.00 | 12,760.00 | 11,800.00 | 11,880.00 | 11,880.00 | 702,925 |
| 2025-03-28 | 13,350.00 | 13,410.00 | 12,440.00 | 12,570.00 | 12,570.00 | 435,549 |
| 2025-03-27 | 13,100.00 | 13,440.00 | 12,680.00 | 13,230.00 | 13,230.00 | 394,079 |
| 2025-03-26 | 12,990.00 | 13,490.00 | 12,800.00 | 13,300.00 | 13,300.00 | 459,399 |
| 2025-03-25 | 14,200.00 | 14,200.00 | 12,960.00 | 12,990.00 | 12,990.00 | 689,671 |
| 2025-03-24 | 13,950.00 | 14,020.00 | 13,440.00 | 13,890.00 | 13,890.00 | 568,029 |
| 2025-03-21 | 13,740.00 | 14,360.00 | 13,320.00 | 13,940.00 | 13,940.00 | 857,948 |
| 2025-03-20 | 14,960.00 | 15,360.00 | 13,880.00 | 14,030.00 | 14,030.00 | 1,272,672 |
| 2025-03-19 | 15,490.00 | 15,500.00 | 14,500.00 | 14,650.00 | 14,650.00 | 1,352,906 |
| 2025-03-18 | 15,750.00 | 16,350.00 | 15,200.00 | 16,200.00 | 16,200.00 | 1,618,429 |
| 2025-03-17 | 16,060.00 | 17,300.00 | 16,000.00 | 16,290.00 | 16,290.00 | 3,609,783 |
| 2025-03-14 | 14,480.00 | 16,190.00 | 14,300.00 | 15,790.00 | 15,790.00 | 7,952,273 |
| 2025-03-13 | 14,590.00 | 14,600.00 | 14,010.00 | 14,100.00 | 14,100.00 | 2,193,757 |
| 2025-03-12 | 13,870.00 | 15,130.00 | 13,310.00 | 14,590.00 | 14,590.00 | 14,825,070 |
| 2025-03-11 | 9,130.00 | 12,420.00 | 9,130.00 | 12,420.00 | 12,420.00 | 9,152,223 |
| 2025-03-10 | 9,190.00 | 9,650.00 | 9,190.00 | 9,560.00 | 9,560.00 | 155,360 |
| 2025-03-07 | 9,000.00 | 9,360.00 | 9,000.00 | 9,260.00 | 9,260.00 | 112,204 |
| 2025-03-06 | 9,660.00 | 9,790.00 | 9,190.00 | 9,220.00 | 9,220.00 | 176,050 |
| 2025-03-05 | 9,670.00 | 9,840.00 | 9,370.00 | 9,680.00 | 9,680.00 | 132,911 |
| 2025-03-04 | 9,520.00 | 9,850.00 | 9,350.00 | 9,670.00 | 9,670.00 | 145,683 |
| 2025-02-28 | 10,490.00 | 10,540.00 | 9,450.00 | 9,920.00 | 9,920.00 | 211,836 |
| 2025-02-27 | 10,800.00 | 10,940.00 | 10,590.00 | 10,600.00 | 10,600.00 | 102,019 |
| 2025-02-26 | 10,510.00 | 11,330.00 | 10,500.00 | 10,800.00 | 10,800.00 | 249,217 |
| 2025-02-25 | 10,600.00 | 10,900.00 | 10,400.00 | 10,770.00 | 10,770.00 | 175,243 |
| 2025-02-24 | 10,780.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 254,822 |
| 2025-02-21 | 10,550.00 | 10,910.00 | 10,480.00 | 10,630.00 | 10,630.00 | 199,436 |
| 2025-02-20 | 11,200.00 | 11,200.00 | 10,690.00 | 10,750.00 | 10,750.00 | 258,211 |
| 2025-02-19 | 11,550.00 | 11,590.00 | 11,060.00 | 11,180.00 | 11,180.00 | 449,201 |
| 2025-02-18 | 10,810.00 | 11,500.00 | 10,630.00 | 11,360.00 | 11,360.00 | 1,039,194 |
| 2025-02-17 | 10,550.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 174,755 |
| 2025-02-14 | 10,540.00 | 10,790.00 | 10,380.00 | 10,610.00 | 10,610.00 | 174,528 |
| 2025-02-13 | 10,480.00 | 10,700.00 | 10,210.00 | 10,600.00 | 10,600.00 | 254,383 |
| 2025-02-12 | 11,100.00 | 11,100.00 | 10,460.00 | 10,480.00 | 10,480.00 | 347,098 |
| 2025-02-11 | 11,220.00 | 11,540.00 | 10,780.00 | 11,200.00 | 11,200.00 | 586,598 |
| 2025-02-10 | 11,000.00 | 12,400.00 | 10,650.00 | 11,400.00 | 11,400.00 | 3,541,699 |
| 2025-02-07 | 10,070.00 | 10,660.00 | 10,070.00 | 10,370.00 | 10,370.00 | 457,374 |
| 2025-02-06 | 10,780.00 | 10,800.00 | 10,230.00 | 10,290.00 | 10,290.00 | 366,912 |
| 2025-02-05 | 10,600.00 | 10,790.00 | 10,340.00 | 10,680.00 | 10,680.00 | 505,374 |
| 2025-02-04 | 10,090.00 | 10,640.00 | 9,950.00 | 10,340.00 | 10,340.00 | 521,887 |
| 2025-02-03 | 10,090.00 | 10,250.00 | 9,380.00 | 10,030.00 | 10,030.00 | 330,968 |
| 2025-01-31 | 9,800.00 | 10,090.00 | 9,420.00 | 10,090.00 | 10,090.00 | 445,614 |
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.