RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,680.00 | 14,140.00 | 11,320.00 | 11,660.00 | 11,660.00 | 8,080,249 |
| 2026-01-22 | 13,510.00 | 15,300.00 | 12,640.00 | 13,740.00 | 13,740.00 | 30,707,980 |
| 2026-01-21 | 8,700.00 | 11,770.00 | 8,670.00 | 11,770.00 | 11,770.00 | 18,618,029 |
| 2026-01-20 | 9,950.00 | 10,050.00 | 8,730.00 | 9,060.00 | 9,060.00 | 3,570,121 |
| 2026-01-19 | 9,150.00 | 9,950.00 | 9,120.00 | 9,590.00 | 9,590.00 | 6,433,744 |
| 2026-01-16 | 8,430.00 | 10,090.00 | 8,120.00 | 8,880.00 | 8,880.00 | 13,000,560 |
| 2026-01-15 | 8,060.00 | 8,650.00 | 7,740.00 | 8,360.00 | 8,360.00 | 3,317,891 |
| 2026-01-14 | 7,740.00 | 8,440.00 | 7,500.00 | 7,970.00 | 7,970.00 | 2,101,383 |
| 2026-01-13 | 7,490.00 | 7,710.00 | 7,290.00 | 7,630.00 | 7,630.00 | 680,127 |
| 2026-01-12 | 7,160.00 | 7,430.00 | 7,110.00 | 7,290.00 | 7,290.00 | 291,276 |
| 2026-01-09 | 7,300.00 | 7,500.00 | 7,110.00 | 7,170.00 | 7,170.00 | 330,605 |
| 2026-01-08 | 7,560.00 | 7,690.00 | 7,250.00 | 7,250.00 | 7,250.00 | 376,698 |
| 2026-01-07 | 7,700.00 | 7,750.00 | 7,520.00 | 7,550.00 | 7,550.00 | 389,993 |
| 2026-01-06 | 7,910.00 | 8,100.00 | 7,600.00 | 7,640.00 | 7,640.00 | 537,779 |
| 2026-01-05 | 8,000.00 | 8,100.00 | 7,780.00 | 7,900.00 | 7,900.00 | 483,817 |
| 2026-01-02 | 7,740.00 | 8,100.00 | 7,700.00 | 7,980.00 | 7,980.00 | 448,874 |
| 2025-12-30 | 8,140.00 | 8,190.00 | 7,730.00 | 7,740.00 | 7,740.00 | 471,056 |
| 2025-12-29 | 7,530.00 | 8,140.00 | 7,510.00 | 8,070.00 | 8,070.00 | 982,236 |
| 2025-12-26 | 7,800.00 | 7,850.00 | 7,500.00 | 7,530.00 | 7,530.00 | 345,174 |
| 2025-12-24 | 7,940.00 | 8,040.00 | 7,780.00 | 7,810.00 | 7,810.00 | 367,210 |
| 2025-12-23 | 7,950.00 | 8,250.00 | 7,800.00 | 7,940.00 | 7,940.00 | 765,020 |
| 2025-12-22 | 7,530.00 | 8,140.00 | 7,450.00 | 7,950.00 | 7,950.00 | 865,188 |
| 2025-12-19 | 7,390.00 | 7,490.00 | 7,210.00 | 7,380.00 | 7,380.00 | 307,167 |
| 2025-12-18 | 7,250.00 | 7,600.00 | 7,250.00 | 7,370.00 | 7,370.00 | 328,166 |
| 2025-12-17 | 7,920.00 | 7,980.00 | 7,410.00 | 7,450.00 | 7,450.00 | 494,193 |
| 2025-12-16 | 8,400.00 | 8,410.00 | 7,740.00 | 7,780.00 | 7,780.00 | 713,929 |
| 2025-12-15 | 8,210.00 | 8,710.00 | 8,100.00 | 8,390.00 | 8,390.00 | 1,302,876 |
| 2025-12-12 | 8,180.00 | 8,490.00 | 8,010.00 | 8,440.00 | 8,440.00 | 1,422,678 |
| 2025-12-11 | 8,200.00 | 8,420.00 | 7,990.00 | 8,090.00 | 8,090.00 | 852,542 |
| 2025-12-10 | 8,060.00 | 8,580.00 | 7,960.00 | 8,190.00 | 8,190.00 | 885,509 |
| 2025-12-09 | 8,160.00 | 8,230.00 | 7,960.00 | 8,050.00 | 8,050.00 | 307,640 |
| 2025-12-08 | 7,910.00 | 8,290.00 | 7,810.00 | 8,190.00 | 8,190.00 | 641,295 |
| 2025-12-05 | 8,300.00 | 8,330.00 | 7,900.00 | 7,900.00 | 7,900.00 | 767,518 |
| 2025-12-04 | 8,480.00 | 8,580.00 | 8,200.00 | 8,230.00 | 8,230.00 | 2,053,794 |
| 2025-12-03 | 8,070.00 | 8,290.00 | 7,810.00 | 8,210.00 | 8,210.00 | 1,036,176 |
| 2025-12-02 | 7,930.00 | 8,010.00 | 7,700.00 | 7,930.00 | 7,930.00 | 462,671 |
| 2025-12-01 | 8,190.00 | 8,405.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1,060,988 |
| 2025-11-28 | 7,750.00 | 8,160.00 | 7,690.00 | 8,110.00 | 8,110.00 | 1,161,227 |
| 2025-11-27 | 7,430.00 | 7,720.00 | 7,310.00 | 7,660.00 | 7,660.00 | 750,786 |
| 2025-11-26 | 7,330.00 | 7,480.00 | 7,210.00 | 7,420.00 | 7,420.00 | 280,549 |
| 2025-11-25 | 7,410.00 | 7,530.00 | 7,250.00 | 7,270.00 | 7,270.00 | 306,435 |
| 2025-11-24 | 7,240.00 | 7,410.00 | 7,080.00 | 7,280.00 | 7,280.00 | 441,998 |
| 2025-11-21 | 7,370.00 | 7,440.00 | 7,130.00 | 7,180.00 | 7,180.00 | 504,255 |
| 2025-11-20 | 7,660.00 | 7,900.00 | 7,550.00 | 7,550.00 | 7,550.00 | 454,493 |
| 2025-11-19 | 7,880.00 | 8,050.00 | 7,450.00 | 7,640.00 | 7,640.00 | 782,211 |
| 2025-11-18 | 7,810.00 | 8,050.00 | 7,600.00 | 7,630.00 | 7,630.00 | 569,195 |
| 2025-11-17 | 8,270.00 | 8,360.00 | 7,920.00 | 8,030.00 | 8,030.00 | 470,641 |
| 2025-11-14 | 8,240.00 | 8,390.00 | 8,050.00 | 8,100.00 | 8,100.00 | 595,098 |
| 2025-11-13 | 8,500.00 | 8,580.00 | 8,240.00 | 8,480.00 | 8,480.00 | 714,013 |
| 2025-11-12 | 8,630.00 | 8,790.00 | 8,450.00 | 8,490.00 | 8,490.00 | 493,833 |
| 2025-11-11 | 8,990.00 | 9,140.00 | 8,510.00 | 8,600.00 | 8,600.00 | 1,670,681 |
| 2025-11-10 | 8,600.00 | 9,350.00 | 8,200.00 | 8,800.00 | 8,800.00 | 2,524,876 |
| 2025-11-07 | 8,250.00 | 9,010.00 | 8,250.00 | 8,600.00 | 8,600.00 | 1,113,586 |
| 2025-11-06 | 9,610.00 | 9,930.00 | 8,740.00 | 8,760.00 | 8,760.00 | 1,694,751 |
| 2025-11-05 | 9,800.00 | 9,990.00 | 8,970.00 | 9,500.00 | 9,500.00 | 2,252,011 |
| 2025-11-04 | 10,460.00 | 10,460.00 | 9,910.00 | 10,110.00 | 10,110.00 | 3,166,463 |
| 2025-11-03 | 10,000.00 | 11,580.00 | 9,940.00 | 10,570.00 | 10,570.00 | 16,478,211 |
| 2025-10-31 | 10,040.00 | 10,560.00 | 9,850.00 | 9,980.00 | 9,980.00 | 3,841,049 |
| 2025-10-30 | 10,000.00 | 10,280.00 | 9,620.00 | 9,680.00 | 9,680.00 | 2,584,915 |
| 2025-10-29 | 10,080.00 | 10,500.00 | 9,880.00 | 10,020.00 | 10,020.00 | 2,968,710 |
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.