RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,150.00 | 7,170.00 | 6,910.00 | 7,130.00 | 7,130.00 | 166,044 |
| 2026-04-21 | 7,070.00 | 7,140.00 | 7,050.00 | 7,110.00 | 7,110.00 | 169,760 |
| 2026-04-20 | 7,130.00 | 7,190.00 | 6,940.00 | 7,060.00 | 7,060.00 | 136,245 |
| 2026-04-17 | 7,230.00 | 7,230.00 | 6,980.00 | 7,130.00 | 7,130.00 | 166,102 |
| 2026-04-16 | 7,050.00 | 7,240.00 | 7,040.00 | 7,050.00 | 7,050.00 | 244,311 |
| 2026-04-15 | 7,000.00 | 7,070.00 | 6,910.00 | 7,030.00 | 7,030.00 | 251,842 |
| 2026-04-14 | 6,670.00 | 6,940.00 | 6,670.00 | 6,850.00 | 6,850.00 | 193,676 |
| 2026-04-13 | 6,600.00 | 6,670.00 | 6,440.00 | 6,610.00 | 6,610.00 | 112,992 |
| 2026-04-10 | 6,750.00 | 6,810.00 | 6,700.00 | 6,760.00 | 6,760.00 | 121,508 |
| 2026-04-09 | 6,900.00 | 6,900.00 | 6,620.00 | 6,700.00 | 6,700.00 | 157,628 |
| 2026-04-08 | 6,670.00 | 6,920.00 | 6,660.00 | 6,910.00 | 6,910.00 | 263,128 |
| 2026-04-07 | 6,540.00 | 6,740.00 | 6,390.00 | 6,460.00 | 6,460.00 | 113,305 |
| 2026-04-06 | 6,590.00 | 6,670.00 | 6,470.00 | 6,540.00 | 6,540.00 | 111,733 |
| 2026-04-03 | 6,630.00 | 6,780.00 | 6,490.00 | 6,590.00 | 6,590.00 | 107,399 |
| 2026-04-02 | 7,430.00 | 7,430.00 | 6,400.00 | 6,510.00 | 6,510.00 | 471,796 |
| 2026-04-01 | 6,620.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,990.00 | 209,100 |
| 2026-03-31 | 6,590.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | 224,753 |
| 2026-03-30 | 6,820.00 | 6,830.00 | 6,470.00 | 6,620.00 | 6,620.00 | 127,600 |
| 2026-03-27 | 6,700.00 | 6,950.00 | 6,620.00 | 6,950.00 | 6,950.00 | 167,653 |
| 2026-03-26 | 7,230.00 | 7,240.00 | 6,860.00 | 6,860.00 | 6,860.00 | 170,143 |
| 2026-03-25 | 7,140.00 | 7,250.00 | 7,110.00 | 7,160.00 | 7,160.00 | 162,627 |
| 2026-03-24 | 7,230.00 | 7,240.00 | 6,900.00 | 7,120.00 | 7,120.00 | 148,379 |
| 2026-03-23 | 7,260.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 273,850 |
| 2026-03-20 | 7,500.00 | 7,610.00 | 7,430.00 | 7,470.00 | 7,470.00 | 159,261 |
| 2026-03-19 | 7,720.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,460.00 | 216,689 |
| 2026-03-18 | 7,670.00 | 7,990.00 | 7,670.00 | 7,790.00 | 7,790.00 | 256,013 |
| 2026-03-17 | 7,600.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | 286,280 |
| 2026-03-16 | 7,500.00 | 7,560.00 | 7,340.00 | 7,450.00 | 7,450.00 | 143,696 |
| 2026-03-13 | 7,420.00 | 7,570.00 | 7,270.00 | 7,470.00 | 7,470.00 | 170,220 |
| 2026-03-12 | 7,630.00 | 7,780.00 | 7,450.00 | 7,560.00 | 7,560.00 | 203,576 |
| 2026-03-11 | 8,000.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | 308,087 |
| 2026-03-10 | 7,650.00 | 7,840.00 | 7,560.00 | 7,750.00 | 7,750.00 | 289,979 |
| 2026-03-09 | 7,200.00 | 7,500.00 | 6,930.00 | 7,330.00 | 7,330.00 | 343,221 |
| 2026-03-06 | 7,650.00 | 8,090.00 | 7,390.00 | 7,740.00 | 7,740.00 | 328,938 |
| 2026-03-05 | 7,300.00 | 7,900.00 | 7,210.00 | 7,750.00 | 7,750.00 | 614,003 |
| 2026-03-04 | 8,030.00 | 8,030.00 | 6,760.00 | 6,860.00 | 6,860.00 | 1,100,644 |
| 2026-03-03 | 8,450.00 | 8,740.00 | 8,100.00 | 8,150.00 | 8,150.00 | 652,625 |
| 2026-02-27 | 9,040.00 | 9,180.00 | 8,710.00 | 8,800.00 | 8,800.00 | 598,555 |
| 2026-02-26 | 9,510.00 | 9,550.00 | 9,100.00 | 9,120.00 | 9,120.00 | 665,690 |
| 2026-02-25 | 9,350.00 | 9,520.00 | 9,110.00 | 9,360.00 | 9,360.00 | 798,768 |
| 2026-02-24 | 9,030.00 | 9,310.00 | 8,920.00 | 9,240.00 | 9,240.00 | 588,463 |
| 2026-02-23 | 9,160.00 | 9,270.00 | 8,920.00 | 9,050.00 | 9,050.00 | 480,098 |
| 2026-02-20 | 9,230.00 | 9,380.00 | 9,050.00 | 9,130.00 | 9,130.00 | 440,691 |
| 2026-02-19 | 9,300.00 | 9,300.00 | 8,920.00 | 9,230.00 | 9,230.00 | 494,262 |
| 2026-02-13 | 9,390.00 | 9,460.00 | 9,170.00 | 9,180.00 | 9,180.00 | 420,756 |
| 2026-02-12 | 9,770.00 | 9,940.00 | 9,490.00 | 9,520.00 | 9,520.00 | 527,819 |
| 2026-02-11 | 9,940.00 | 10,020.00 | 9,560.00 | 9,740.00 | 9,740.00 | 689,045 |
| 2026-02-10 | 9,860.00 | 10,940.00 | 9,750.00 | 9,930.00 | 9,930.00 | 4,909,319 |
| 2026-02-09 | 9,740.00 | 10,140.00 | 9,560.00 | 9,670.00 | 9,670.00 | 683,488 |
| 2026-02-06 | 9,730.00 | 9,800.00 | 9,190.00 | 9,480.00 | 9,480.00 | 712,005 |
| 2026-02-05 | 10,260.00 | 10,260.00 | 9,630.00 | 9,900.00 | 9,900.00 | 772,243 |
| 2026-02-04 | 10,530.00 | 10,580.00 | 10,130.00 | 10,350.00 | 10,350.00 | 597,897 |
| 2026-02-03 | 10,310.00 | 10,600.00 | 10,220.00 | 10,490.00 | 10,490.00 | 727,750 |
| 2026-02-02 | 10,310.00 | 10,890.00 | 10,060.00 | 10,110.00 | 10,110.00 | 1,031,490 |
| 2026-01-30 | 11,010.00 | 11,130.00 | 10,500.00 | 10,540.00 | 10,540.00 | 1,211,884 |
| 2026-01-29 | 11,100.00 | 11,330.00 | 10,400.00 | 10,840.00 | 10,840.00 | 1,775,909 |
| 2026-01-28 | 11,130.00 | 11,750.00 | 11,060.00 | 11,100.00 | 11,100.00 | 2,468,263 |
| 2026-01-27 | 11,530.00 | 11,890.00 | 11,030.00 | 11,080.00 | 11,080.00 | 1,782,960 |
| 2026-01-26 | 11,500.00 | 12,390.00 | 10,630.00 | 11,790.00 | 11,790.00 | 6,132,778 |
| 2026-01-23 | 13,680.00 | 14,140.00 | 11,320.00 | 11,660.00 | 11,660.00 | 8,080,249 |
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.