T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,640.00 | 10,120.00 | 9,480.00 | 9,820.00 | 9,820.00 | 382,554 |
| 2025-01-23 | 10,710.00 | 10,710.00 | 9,760.00 | 9,780.00 | 9,780.00 | 556,859 |
| 2025-01-22 | 11,250.00 | 11,280.00 | 10,550.00 | 10,640.00 | 10,640.00 | 1,261,402 |
| 2025-01-21 | 9,620.00 | 10,890.00 | 9,410.00 | 10,770.00 | 10,770.00 | 1,662,476 |
| 2025-01-20 | 9,600.00 | 9,900.00 | 9,350.00 | 9,720.00 | 9,720.00 | 527,502 |
| 2025-01-17 | 9,410.00 | 9,680.00 | 8,910.00 | 9,530.00 | 9,530.00 | 543,594 |
| 2025-01-16 | 8,960.00 | 9,430.00 | 8,830.00 | 9,350.00 | 9,350.00 | 549,528 |
| 2025-01-15 | 8,990.00 | 9,380.00 | 8,580.00 | 8,890.00 | 8,890.00 | 920,252 |
| 2025-01-14 | 8,530.00 | 8,630.00 | 8,250.00 | 8,580.00 | 8,580.00 | 195,498 |
| 2025-01-13 | 8,540.00 | 8,600.00 | 8,310.00 | 8,420.00 | 8,420.00 | 210,494 |
| 2025-01-10 | 8,610.00 | 9,060.00 | 8,420.00 | 8,580.00 | 8,580.00 | 555,052 |
| 2025-01-09 | 8,220.00 | 8,540.00 | 7,860.00 | 8,500.00 | 8,500.00 | 318,149 |
| 2025-01-08 | 8,350.00 | 8,420.00 | 8,140.00 | 8,220.00 | 8,220.00 | 168,177 |
| 2025-01-07 | 8,660.00 | 8,700.00 | 8,400.00 | 8,410.00 | 8,410.00 | 251,420 |
| 2025-01-06 | 8,750.00 | 8,760.00 | 8,470.00 | 8,580.00 | 8,580.00 | 335,535 |
| 2025-01-03 | 8,980.00 | 8,980.00 | 8,310.00 | 8,530.00 | 8,530.00 | 805,203 |
| 2025-01-02 | 8,010.00 | 8,980.00 | 7,950.00 | 8,980.00 | 8,980.00 | 1,377,042 |
| 2024-12-30 | 7,050.00 | 7,580.00 | 6,950.00 | 7,530.00 | 7,530.00 | 149,594 |
| 2024-12-27 | 7,350.00 | 7,430.00 | 7,000.00 | 7,120.00 | 7,120.00 | 97,393 |
| 2024-12-26 | 7,300.00 | 7,640.00 | 7,300.00 | 7,350.00 | 7,350.00 | 158,307 |
| 2024-12-24 | 7,210.00 | 7,450.00 | 7,210.00 | 7,270.00 | 7,270.00 | 85,838 |
| 2024-12-23 | 7,130.00 | 7,260.00 | 7,000.00 | 7,160.00 | 7,160.00 | 54,776 |
| 2024-12-20 | 7,370.00 | 7,390.00 | 6,990.00 | 7,030.00 | 7,030.00 | 72,508 |
| 2024-12-19 | 7,400.00 | 7,530.00 | 7,110.00 | 7,370.00 | 7,370.00 | 57,852 |
| 2024-12-18 | 7,530.00 | 7,610.00 | 7,360.00 | 7,580.00 | 7,580.00 | 79,990 |
| 2024-12-17 | 7,590.00 | 7,690.00 | 7,370.00 | 7,530.00 | 7,530.00 | 113,328 |
| 2024-12-16 | 7,350.00 | 8,000.00 | 7,350.00 | 7,470.00 | 7,470.00 | 392,882 |
| 2024-12-13 | 7,050.00 | 7,520.00 | 7,050.00 | 7,480.00 | 7,480.00 | 210,906 |
| 2024-12-12 | 7,200.00 | 7,320.00 | 7,020.00 | 7,220.00 | 7,220.00 | 104,687 |
| 2024-12-11 | 6,790.00 | 7,250.00 | 6,720.00 | 7,200.00 | 7,200.00 | 173,158 |
| 2024-12-10 | 6,270.00 | 6,830.00 | 6,250.00 | 6,820.00 | 6,820.00 | 120,075 |
| 2024-12-09 | 6,700.00 | 6,880.00 | 6,240.00 | 6,270.00 | 6,270.00 | 188,019 |
| 2024-12-06 | 7,380.00 | 7,390.00 | 6,700.00 | 6,970.00 | 6,970.00 | 213,405 |
| 2024-12-05 | 7,090.00 | 7,490.00 | 6,810.00 | 7,380.00 | 7,380.00 | 159,941 |
| 2024-12-04 | 7,010.00 | 7,230.00 | 6,880.00 | 7,010.00 | 7,010.00 | 217,233 |
| 2024-12-03 | 7,350.00 | 7,490.00 | 7,230.00 | 7,300.00 | 7,300.00 | 96,425 |
| 2024-12-02 | 7,830.00 | 7,910.00 | 7,310.00 | 7,340.00 | 7,340.00 | 148,011 |
| 2024-11-29 | 8,080.00 | 8,100.00 | 7,720.00 | 7,760.00 | 7,760.00 | 99,751 |
| 2024-11-28 | 8,220.00 | 8,220.00 | 7,870.00 | 8,060.00 | 8,060.00 | 122,363 |
| 2024-11-27 | 7,920.00 | 8,240.00 | 7,700.00 | 8,140.00 | 8,140.00 | 210,755 |
| 2024-11-26 | 7,800.00 | 7,920.00 | 7,570.00 | 7,910.00 | 7,910.00 | 97,780 |
| 2024-11-25 | 7,430.00 | 7,730.00 | 7,430.00 | 7,730.00 | 7,730.00 | 98,880 |
| 2024-11-22 | 7,420.00 | 7,780.00 | 7,380.00 | 7,420.00 | 7,420.00 | 131,116 |
| 2024-11-21 | 7,600.00 | 7,610.00 | 7,300.00 | 7,330.00 | 7,330.00 | 124,145 |
| 2024-11-20 | 7,810.00 | 7,840.00 | 7,360.00 | 7,610.00 | 7,610.00 | 65,247 |
| 2024-11-19 | 7,340.00 | 8,000.00 | 7,310.00 | 7,780.00 | 7,780.00 | 196,652 |
| 2024-11-18 | 7,500.00 | 7,600.00 | 7,300.00 | 7,340.00 | 7,340.00 | 79,732 |
| 2024-11-15 | 7,020.00 | 7,570.00 | 7,000.00 | 7,500.00 | 7,500.00 | 170,177 |
| 2024-11-14 | 7,510.00 | 7,660.00 | 7,180.00 | 7,180.00 | 7,180.00 | 136,788 |
| 2024-11-13 | 7,410.00 | 8,470.00 | 7,110.00 | 7,510.00 | 7,510.00 | 596,780 |
| 2024-11-12 | 8,090.00 | 8,220.00 | 7,420.00 | 7,420.00 | 7,420.00 | 224,620 |
| 2024-11-11 | 8,080.00 | 8,190.00 | 7,830.00 | 8,090.00 | 8,090.00 | 172,649 |
| 2024-11-08 | 8,100.00 | 8,280.00 | 7,720.00 | 8,040.00 | 8,040.00 | 189,641 |
| 2024-11-07 | 7,220.00 | 8,090.00 | 7,200.00 | 7,920.00 | 7,920.00 | 489,598 |
| 2024-11-06 | 7,480.00 | 7,560.00 | 7,140.00 | 7,160.00 | 7,160.00 | 69,486 |
| 2024-11-05 | 7,250.00 | 7,670.00 | 7,190.00 | 7,390.00 | 7,390.00 | 100,039 |
| 2024-11-04 | 7,200.00 | 7,430.00 | 7,120.00 | 7,180.00 | 7,180.00 | 95,972 |
| 2024-11-01 | 7,310.00 | 7,400.00 | 7,170.00 | 7,220.00 | 7,220.00 | 48,987 |
| 2024-10-31 | 7,150.00 | 7,600.00 | 7,000.00 | 7,430.00 | 7,430.00 | 120,092 |
| 2024-10-30 | 7,350.00 | 7,480.00 | 7,110.00 | 7,140.00 | 7,140.00 | 64,350 |
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.