RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,140.00 | 4,575.00 | 3,915.00 | 3,950.00 | 3,950.00 | 2,279,089 |
| 2026-07-21 | 3,330.00 | 4,400.00 | 3,330.00 | 3,840.00 | 3,840.00 | 2,180,822 |
| 2026-07-20 | 3,525.00 | 3,595.00 | 3,400.00 | 3,415.00 | 3,415.00 | 71,927 |
| 2026-07-16 | 3,715.00 | 3,800.00 | 3,605.00 | 3,615.00 | 3,615.00 | 53,635 |
| 2026-07-15 | 3,615.00 | 3,845.00 | 3,615.00 | 3,805.00 | 3,805.00 | 91,538 |
| 2026-07-14 | 3,645.00 | 3,700.00 | 3,400.00 | 3,585.00 | 3,585.00 | 104,517 |
| 2026-07-13 | 3,975.00 | 4,050.00 | 3,670.00 | 3,680.00 | 3,680.00 | 95,287 |
| 2026-07-10 | 3,695.00 | 3,995.00 | 3,695.00 | 3,975.00 | 3,975.00 | 91,813 |
| 2026-07-09 | 3,570.00 | 3,835.00 | 3,570.00 | 3,690.00 | 3,690.00 | 97,301 |
| 2026-07-08 | 3,695.00 | 3,915.00 | 3,570.00 | 3,620.00 | 3,620.00 | 98,830 |
| 2026-07-07 | 3,920.00 | 4,070.00 | 3,770.00 | 3,875.00 | 3,875.00 | 108,307 |
| 2026-07-06 | 4,020.00 | 4,075.00 | 3,865.00 | 4,000.00 | 4,000.00 | 74,906 |
| 2026-07-03 | 3,950.00 | 4,075.00 | 3,735.00 | 4,045.00 | 4,045.00 | 99,031 |
| 2026-07-02 | 4,175.00 | 4,250.00 | 3,930.00 | 3,940.00 | 3,940.00 | 82,681 |
| 2026-07-01 | 4,160.00 | 4,370.00 | 4,115.00 | 4,250.00 | 4,250.00 | 93,265 |
| 2026-06-30 | 4,345.00 | 4,345.00 | 4,155.00 | 4,190.00 | 4,190.00 | 109,631 |
| 2026-06-29 | 3,760.00 | 4,240.00 | 3,750.00 | 4,240.00 | 4,240.00 | 118,880 |
| 2026-06-26 | 4,000.00 | 4,045.00 | 3,660.00 | 3,855.00 | 3,855.00 | 189,956 |
| 2026-06-25 | 4,160.00 | 4,275.00 | 4,010.00 | 4,060.00 | 4,060.00 | 119,310 |
| 2026-06-24 | 4,120.00 | 4,340.00 | 4,060.00 | 4,145.00 | 4,145.00 | 182,281 |
| 2026-06-23 | 4,415.00 | 4,540.00 | 4,120.00 | 4,120.00 | 4,120.00 | 166,284 |
| 2026-06-22 | 4,695.00 | 4,760.00 | 4,470.00 | 4,480.00 | 4,480.00 | 156,311 |
| 2026-06-19 | 4,960.00 | 5,100.00 | 4,620.00 | 4,695.00 | 4,695.00 | 207,208 |
| 2026-06-18 | 5,200.00 | 5,200.00 | 4,985.00 | 5,000.00 | 5,000.00 | 123,955 |
| 2026-06-17 | 5,170.00 | 5,230.00 | 5,020.00 | 5,120.00 | 5,120.00 | 103,239 |
| 2026-06-16 | 5,330.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | 119,633 |
| 2026-06-15 | 5,480.00 | 5,640.00 | 5,250.00 | 5,280.00 | 5,280.00 | 221,171 |
| 2026-06-12 | 5,200.00 | 5,590.00 | 5,150.00 | 5,380.00 | 5,380.00 | 337,991 |
| 2026-06-11 | 4,985.00 | 5,060.00 | 4,775.00 | 5,020.00 | 5,020.00 | 194,035 |
| 2026-06-10 | 5,190.00 | 5,300.00 | 4,965.00 | 5,040.00 | 5,040.00 | 169,163 |
| 2026-06-09 | 5,060.00 | 5,320.00 | 5,060.00 | 5,230.00 | 5,230.00 | 181,186 |
| 2026-06-08 | 5,100.00 | 5,400.00 | 5,040.00 | 5,060.00 | 5,060.00 | 341,725 |
| 2026-06-05 | 5,750.00 | 5,850.00 | 5,400.00 | 5,600.00 | 5,600.00 | 242,592 |
| 2026-06-04 | 5,950.00 | 6,030.00 | 5,700.00 | 5,850.00 | 5,850.00 | 303,862 |
| 2026-06-02 | 6,490.00 | 7,130.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,942,178 |
| 2026-06-01 | 5,860.00 | 6,940.00 | 5,860.00 | 6,160.00 | 6,160.00 | 3,252,296 |
| 2026-05-29 | 5,830.00 | 5,880.00 | 5,490.00 | 5,620.00 | 5,620.00 | 261,729 |
| 2026-05-28 | 6,020.00 | 6,200.00 | 5,600.00 | 5,780.00 | 5,780.00 | 301,932 |
| 2026-05-27 | 6,480.00 | 6,490.00 | 5,910.00 | 5,990.00 | 5,990.00 | 489,219 |
| 2026-05-26 | 6,700.00 | 6,900.00 | 6,470.00 | 6,480.00 | 6,480.00 | 290,882 |
| 2026-05-22 | 6,520.00 | 6,600.00 | 6,420.00 | 6,590.00 | 6,590.00 | 242,040 |
| 2026-05-21 | 6,100.00 | 6,600.00 | 6,100.00 | 6,520.00 | 6,520.00 | 402,564 |
| 2026-05-20 | 6,110.00 | 6,190.00 | 5,900.00 | 5,940.00 | 5,940.00 | 316,547 |
| 2026-05-19 | 6,800.00 | 6,800.00 | 6,130.00 | 6,250.00 | 6,250.00 | 492,505 |
| 2026-05-18 | 7,310.00 | 7,350.00 | 6,580.00 | 6,840.00 | 6,840.00 | 858,209 |
| 2026-05-15 | 7,050.00 | 8,600.00 | 7,020.00 | 7,160.00 | 7,160.00 | 7,010,371 |
| 2026-05-14 | 7,060.00 | 7,140.00 | 6,820.00 | 6,870.00 | 6,870.00 | 280,944 |
| 2026-05-13 | 6,970.00 | 7,250.00 | 6,890.00 | 6,940.00 | 6,940.00 | 315,195 |
| 2026-05-12 | 7,320.00 | 7,740.00 | 6,810.00 | 6,970.00 | 6,970.00 | 913,927 |
| 2026-05-11 | 7,330.00 | 7,450.00 | 7,010.00 | 7,260.00 | 7,260.00 | 501,084 |
| 2026-05-08 | 7,420.00 | 7,700.00 | 7,330.00 | 7,350.00 | 7,350.00 | 790,729 |
| 2026-05-07 | 7,440.00 | 7,520.00 | 7,170.00 | 7,260.00 | 7,260.00 | 477,734 |
| 2026-05-06 | 7,700.00 | 7,700.00 | 7,420.00 | 7,460.00 | 7,460.00 | 526,199 |
| 2026-05-04 | 7,990.00 | 8,040.00 | 7,630.00 | 7,700.00 | 7,700.00 | 774,732 |
| 2026-04-30 | 7,540.00 | 8,870.00 | 7,540.00 | 7,810.00 | 7,810.00 | 5,785,248 |
| 2026-04-29 | 7,410.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | 209,886 |
| 2026-04-28 | 7,660.00 | 7,690.00 | 7,410.00 | 7,410.00 | 7,410.00 | 353,315 |
| 2026-04-27 | 7,500.00 | 7,800.00 | 7,330.00 | 7,500.00 | 7,500.00 | 934,892 |
| 2026-04-24 | 7,120.00 | 7,680.00 | 7,010.00 | 7,370.00 | 7,370.00 | 1,075,046 |
| 2026-04-23 | 7,200.00 | 7,320.00 | 6,960.00 | 7,100.00 | 7,100.00 | 219,099 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 14.0000 KRW |
| 2023-12-27 | 14.0000 KRW |
| 2020-12-29 | 13.4081 KRW |
| 2019-12-27 | 13.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.