RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,120.00 | 11,130.00 | 9,800.00 | 10,010.00 | 10,010.00 | 8,988,540 |
| 2025-10-27 | 10,160.00 | 10,420.00 | 9,950.00 | 10,120.00 | 10,120.00 | 3,772,650 |
| 2025-10-24 | 9,580.00 | 11,200.00 | 9,460.00 | 10,190.00 | 10,190.00 | 28,944,160 |
| 2025-10-23 | 9,350.00 | 10,640.00 | 9,250.00 | 9,520.00 | 9,520.00 | 9,985,296 |
| 2025-10-22 | 9,630.00 | 9,770.00 | 8,930.00 | 9,400.00 | 9,400.00 | 6,208,313 |
| 2025-10-21 | 9,540.00 | 10,490.00 | 8,900.00 | 9,610.00 | 9,610.00 | 25,897,141 |
| 2025-10-20 | 7,450.00 | 9,610.00 | 7,430.00 | 9,540.00 | 9,540.00 | 34,201,352 |
| 2025-10-17 | 6,940.00 | 8,380.00 | 6,930.00 | 7,420.00 | 7,420.00 | 16,828,770 |
| 2025-10-16 | 7,450.00 | 7,500.00 | 6,960.00 | 7,100.00 | 7,100.00 | 3,561,003 |
| 2025-10-15 | 6,920.00 | 7,270.00 | 6,710.00 | 7,160.00 | 7,160.00 | 3,924,060 |
| 2025-10-14 | 6,610.00 | 7,440.00 | 6,500.00 | 6,710.00 | 6,710.00 | 8,315,833 |
| 2025-10-13 | 6,500.00 | 6,740.00 | 6,360.00 | 6,560.00 | 6,560.00 | 937,921 |
| 2025-10-10 | 6,250.00 | 6,900.00 | 6,110.00 | 6,690.00 | 6,690.00 | 2,465,358 |
| 2025-10-02 | 6,380.00 | 6,440.00 | 6,235.00 | 6,310.00 | 6,310.00 | 421,533 |
| 2025-10-01 | 6,450.00 | 6,520.00 | 6,290.00 | 6,370.00 | 6,370.00 | 599,046 |
| 2025-09-30 | 6,810.00 | 6,810.00 | 6,450.00 | 6,460.00 | 6,460.00 | 777,431 |
| 2025-09-29 | 6,550.00 | 6,840.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1,032,282 |
| 2025-09-26 | 6,710.00 | 6,930.00 | 6,450.00 | 6,590.00 | 6,590.00 | 1,353,157 |
| 2025-09-25 | 6,720.00 | 7,020.00 | 6,670.00 | 6,710.00 | 6,710.00 | 1,702,471 |
| 2025-09-24 | 6,950.00 | 7,180.00 | 6,660.00 | 6,800.00 | 6,800.00 | 2,487,838 |
| 2025-09-23 | 7,040.00 | 7,230.00 | 6,850.00 | 6,950.00 | 6,950.00 | 3,176,315 |
| 2025-09-22 | 6,870.00 | 7,630.00 | 6,830.00 | 7,030.00 | 7,030.00 | 10,753,110 |
| 2025-09-19 | 6,800.00 | 7,230.00 | 6,500.00 | 6,760.00 | 6,760.00 | 7,850,756 |
| 2025-09-18 | 6,650.00 | 7,190.00 | 6,640.00 | 6,800.00 | 6,800.00 | 8,408,584 |
| 2025-09-17 | 6,580.00 | 6,720.00 | 6,330.00 | 6,420.00 | 6,420.00 | 2,642,494 |
| 2025-09-16 | 7,040.00 | 7,080.00 | 6,420.00 | 6,530.00 | 6,530.00 | 3,465,122 |
| 2025-09-15 | 6,670.00 | 7,420.00 | 6,670.00 | 7,040.00 | 7,040.00 | 19,057,199 |
| 2025-09-12 | 5,600.00 | 6,860.00 | 5,530.00 | 6,410.00 | 6,410.00 | 31,078,561 |
| 2025-09-11 | 5,130.00 | 6,140.00 | 5,130.00 | 5,560.00 | 5,560.00 | 20,764,500 |
| 2025-09-10 | 5,080.00 | 5,490.00 | 5,040.00 | 5,200.00 | 5,200.00 | 3,474,741 |
| 2025-09-09 | 5,010.00 | 5,040.00 | 4,945.00 | 5,010.00 | 5,010.00 | 210,250 |
| 2025-09-08 | 5,010.00 | 5,060.00 | 4,960.00 | 5,010.00 | 5,010.00 | 220,316 |
| 2025-09-05 | 4,925.00 | 5,150.00 | 4,925.00 | 4,995.00 | 4,995.00 | 545,823 |
| 2025-09-04 | 4,875.00 | 4,955.00 | 4,840.00 | 4,920.00 | 4,920.00 | 127,042 |
| 2025-09-03 | 4,950.00 | 4,950.00 | 4,855.00 | 4,875.00 | 4,875.00 | 161,555 |
| 2025-09-02 | 4,850.00 | 4,990.00 | 4,815.00 | 4,960.00 | 4,960.00 | 405,873 |
| 2025-09-01 | 4,920.00 | 4,945.00 | 4,785.00 | 4,800.00 | 4,800.00 | 142,855 |
| 2025-08-29 | 4,800.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,840.00 | 175,898 |
| 2025-08-28 | 5,000.00 | 5,060.00 | 4,825.00 | 4,830.00 | 4,830.00 | 290,400 |
| 2025-08-27 | 5,030.00 | 5,040.00 | 4,885.00 | 4,900.00 | 4,900.00 | 295,141 |
| 2025-08-26 | 4,970.00 | 5,070.00 | 4,800.00 | 4,995.00 | 4,995.00 | 594,809 |
| 2025-08-25 | 4,895.00 | 5,200.00 | 4,850.00 | 4,980.00 | 4,980.00 | 2,080,832 |
| 2025-08-22 | 4,555.00 | 5,220.00 | 4,555.00 | 4,790.00 | 4,790.00 | 4,800,751 |
| 2025-08-21 | 4,600.00 | 4,650.00 | 4,570.00 | 4,575.00 | 4,575.00 | 80,771 |
| 2025-08-20 | 4,560.00 | 4,645.00 | 4,510.00 | 4,600.00 | 4,600.00 | 116,552 |
| 2025-08-19 | 4,755.00 | 4,785.00 | 4,680.00 | 4,690.00 | 4,690.00 | 78,564 |
| 2025-08-18 | 4,800.00 | 4,820.00 | 4,740.00 | 4,755.00 | 4,755.00 | 87,764 |
| 2025-08-14 | 4,820.00 | 4,860.00 | 4,795.00 | 4,800.00 | 4,800.00 | 77,947 |
| 2025-08-13 | 4,850.00 | 4,875.00 | 4,800.00 | 4,820.00 | 4,820.00 | 111,720 |
| 2025-08-12 | 4,810.00 | 5,050.00 | 4,810.00 | 4,840.00 | 4,840.00 | 431,222 |
| 2025-08-11 | 4,865.00 | 4,890.00 | 4,800.00 | 4,805.00 | 4,805.00 | 106,291 |
| 2025-08-08 | 4,835.00 | 4,905.00 | 4,800.00 | 4,865.00 | 4,865.00 | 124,112 |
| 2025-08-07 | 4,795.00 | 4,860.00 | 4,760.00 | 4,835.00 | 4,835.00 | 137,155 |
| 2025-08-06 | 4,715.00 | 4,825.00 | 4,700.00 | 4,800.00 | 4,800.00 | 110,642 |
| 2025-08-05 | 4,665.00 | 4,820.00 | 4,665.00 | 4,755.00 | 4,755.00 | 122,081 |
| 2025-08-04 | 4,670.00 | 4,705.00 | 4,565.00 | 4,660.00 | 4,660.00 | 120,650 |
| 2025-08-01 | 4,715.00 | 4,800.00 | 4,590.00 | 4,600.00 | 4,600.00 | 228,870 |
| 2025-07-31 | 4,770.00 | 4,815.00 | 4,695.00 | 4,755.00 | 4,755.00 | 105,606 |
| 2025-07-30 | 4,770.00 | 4,860.00 | 4,740.00 | 4,755.00 | 4,755.00 | 175,244 |
| 2025-07-29 | 4,855.00 | 4,940.00 | 4,775.00 | 4,780.00 | 4,780.00 | 133,223 |
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.