T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,690.00 | 7,700.00 | 7,190.00 | 7,300.00 | 7,300.00 | 78,665 |
| 2024-10-28 | 7,130.00 | 7,600.00 | 7,060.00 | 7,540.00 | 7,540.00 | 122,149 |
| 2024-10-25 | 7,210.00 | 7,280.00 | 7,050.00 | 7,120.00 | 7,120.00 | 65,214 |
| 2024-10-24 | 7,410.00 | 7,480.00 | 7,120.00 | 7,200.00 | 7,200.00 | 68,881 |
| 2024-10-23 | 7,310.00 | 7,530.00 | 7,090.00 | 7,410.00 | 7,410.00 | 80,541 |
| 2024-10-22 | 7,700.00 | 7,700.00 | 7,200.00 | 7,220.00 | 7,220.00 | 143,289 |
| 2024-10-21 | 7,610.00 | 7,890.00 | 7,440.00 | 7,730.00 | 7,730.00 | 74,730 |
| 2024-10-18 | 7,900.00 | 8,070.00 | 7,510.00 | 7,610.00 | 7,610.00 | 115,765 |
| 2024-10-17 | 8,140.00 | 8,140.00 | 7,890.00 | 7,900.00 | 7,900.00 | 81,430 |
| 2024-10-16 | 8,250.00 | 8,430.00 | 8,040.00 | 8,040.00 | 8,040.00 | 85,513 |
| 2024-10-15 | 8,350.00 | 9,000.00 | 8,290.00 | 8,300.00 | 8,300.00 | 272,041 |
| 2024-10-14 | 8,210.00 | 8,440.00 | 8,080.00 | 8,240.00 | 8,240.00 | 116,630 |
| 2024-10-11 | 8,330.00 | 8,800.00 | 8,130.00 | 8,210.00 | 8,210.00 | 111,974 |
| 2024-10-10 | 8,710.00 | 8,770.00 | 8,310.00 | 8,320.00 | 8,320.00 | 69,547 |
| 2024-10-08 | 8,810.00 | 8,880.00 | 8,630.00 | 8,700.00 | 8,700.00 | 47,173 |
| 2024-10-07 | 8,570.00 | 8,860.00 | 8,450.00 | 8,810.00 | 8,810.00 | 83,350 |
| 2024-10-04 | 8,410.00 | 8,600.00 | 8,340.00 | 8,440.00 | 8,440.00 | 34,136 |
| 2024-10-02 | 8,490.00 | 8,590.00 | 8,370.00 | 8,410.00 | 8,410.00 | 45,913 |
| 2024-09-30 | 8,990.00 | 9,150.00 | 8,640.00 | 8,650.00 | 8,650.00 | 81,045 |
| 2024-09-27 | 8,830.00 | 9,020.00 | 8,700.00 | 8,840.00 | 8,840.00 | 100,433 |
| 2024-09-26 | 8,480.00 | 9,300.00 | 8,480.00 | 8,830.00 | 8,830.00 | 205,724 |
| 2024-09-25 | 8,510.00 | 8,680.00 | 8,500.00 | 8,500.00 | 8,500.00 | 40,409 |
| 2024-09-24 | 8,270.00 | 8,560.00 | 8,270.00 | 8,510.00 | 8,510.00 | 41,646 |
| 2024-09-23 | 8,490.00 | 8,610.00 | 8,200.00 | 8,350.00 | 8,350.00 | 110,256 |
| 2024-09-20 | 8,360.00 | 8,550.00 | 8,360.00 | 8,490.00 | 8,490.00 | 55,576 |
| 2024-09-19 | 8,370.00 | 8,490.00 | 8,070.00 | 8,420.00 | 8,420.00 | 72,011 |
| 2024-09-13 | 8,490.00 | 8,490.00 | 8,200.00 | 8,370.00 | 8,370.00 | 61,013 |
| 2024-09-12 | 8,130.00 | 8,570.00 | 8,090.00 | 8,440.00 | 8,440.00 | 94,502 |
| 2024-09-11 | 7,850.00 | 8,250.00 | 7,780.00 | 8,040.00 | 8,040.00 | 89,939 |
| 2024-09-10 | 7,880.00 | 8,000.00 | 7,700.00 | 7,740.00 | 7,740.00 | 52,924 |
| 2024-09-09 | 7,680.00 | 7,990.00 | 7,610.00 | 7,880.00 | 7,880.00 | 58,498 |
| 2024-09-06 | 8,370.00 | 8,440.00 | 7,950.00 | 7,950.00 | 7,950.00 | 87,455 |
| 2024-09-05 | 8,750.00 | 8,800.00 | 8,100.00 | 8,450.00 | 8,450.00 | 103,628 |
| 2024-09-04 | 8,500.00 | 8,780.00 | 8,500.00 | 8,610.00 | 8,610.00 | 79,732 |
| 2024-09-03 | 9,420.00 | 9,450.00 | 9,000.00 | 9,000.00 | 9,000.00 | 95,756 |
| 2024-09-02 | 9,380.00 | 9,470.00 | 9,170.00 | 9,420.00 | 9,420.00 | 59,101 |
| 2024-08-30 | 9,240.00 | 9,370.00 | 9,080.00 | 9,250.00 | 9,250.00 | 70,189 |
| 2024-08-29 | 9,220.00 | 9,340.00 | 9,020.00 | 9,240.00 | 9,240.00 | 42,385 |
| 2024-08-28 | 9,500.00 | 9,550.00 | 9,230.00 | 9,320.00 | 9,320.00 | 46,801 |
| 2024-08-27 | 9,550.00 | 9,620.00 | 9,300.00 | 9,470.00 | 9,470.00 | 34,653 |
| 2024-08-26 | 9,500.00 | 9,640.00 | 9,330.00 | 9,370.00 | 9,370.00 | 51,165 |
| 2024-08-23 | 9,500.00 | 9,560.00 | 9,280.00 | 9,490.00 | 9,490.00 | 73,560 |
| 2024-08-22 | 9,940.00 | 9,960.00 | 9,570.00 | 9,610.00 | 9,610.00 | 105,170 |
| 2024-08-21 | 9,790.00 | 10,060.00 | 9,520.00 | 9,930.00 | 9,930.00 | 108,313 |
| 2024-08-20 | 9,310.00 | 9,880.00 | 9,310.00 | 9,770.00 | 9,770.00 | 123,908 |
| 2024-08-19 | 9,500.00 | 9,500.00 | 9,250.00 | 9,300.00 | 9,300.00 | 55,073 |
| 2024-08-16 | 9,230.00 | 9,550.00 | 9,100.00 | 9,450.00 | 9,450.00 | 128,516 |
| 2024-08-14 | 9,200.00 | 9,390.00 | 9,000.00 | 9,230.00 | 9,230.00 | 80,303 |
| 2024-08-13 | 9,100.00 | 9,330.00 | 8,870.00 | 8,960.00 | 8,960.00 | 85,933 |
| 2024-08-12 | 8,540.00 | 9,180.00 | 8,540.00 | 9,100.00 | 9,100.00 | 119,493 |
| 2024-08-09 | 8,240.00 | 8,690.00 | 8,240.00 | 8,620.00 | 8,620.00 | 83,188 |
| 2024-08-08 | 8,200.00 | 8,330.00 | 7,960.00 | 8,170.00 | 8,170.00 | 80,905 |
| 2024-08-07 | 8,390.00 | 8,550.00 | 8,320.00 | 8,330.00 | 8,330.00 | 115,453 |
| 2024-08-06 | 7,910.00 | 8,610.00 | 7,910.00 | 8,460.00 | 8,460.00 | 200,843 |
| 2024-08-05 | 9,200.00 | 9,340.00 | 7,590.00 | 8,000.00 | 8,000.00 | 300,605 |
| 2024-08-02 | 9,970.00 | 9,970.00 | 9,400.00 | 9,410.00 | 9,410.00 | 155,028 |
| 2024-08-01 | 9,970.00 | 10,180.00 | 9,870.00 | 10,070.00 | 10,070.00 | 74,575 |
| 2024-07-31 | 9,510.00 | 9,860.00 | 9,510.00 | 9,840.00 | 9,840.00 | 92,738 |
| 2024-07-30 | 10,060.00 | 10,140.00 | 9,760.00 | 9,810.00 | 9,810.00 | 118,371 |
| 2024-07-29 | 10,120.00 | 10,140.00 | 9,900.00 | 10,060.00 | 10,060.00 | 105,887 |
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.