RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,725.00 | 3,795.00 | 3,655.00 | 3,655.00 | 3,655.00 | 20,602 |
| 2026-10-20 | 3,780.00 | 3,940.00 | 3,665.00 | 3,690.00 | 3,690.00 | 66,702 |
| 2026-10-19 | 3,610.00 | 3,750.00 | 3,590.00 | 3,745.00 | 3,745.00 | 29,179 |
| 2026-10-16 | 3,530.00 | 3,710.00 | 3,510.00 | 3,640.00 | 3,640.00 | 41,019 |
| 2026-10-15 | 3,580.00 | 3,630.00 | 3,460.00 | 3,520.00 | 3,520.00 | 78,869 |
| 2026-10-14 | 3,705.00 | 3,895.00 | 3,705.00 | 3,735.00 | 3,735.00 | 55,679 |
| 2026-10-13 | 3,645.00 | 3,815.00 | 3,600.00 | 3,760.00 | 3,760.00 | 81,841 |
| 2026-10-12 | 4,100.00 | 4,100.00 | 3,800.00 | 3,815.00 | 3,815.00 | 90,573 |
| 2026-10-08 | 4,160.00 | 4,200.00 | 4,070.00 | 4,105.00 | 4,105.00 | 41,197 |
| 2026-10-07 | 4,290.00 | 4,305.00 | 4,125.00 | 4,160.00 | 4,160.00 | 57,043 |
| 2026-10-06 | 4,245.00 | 4,300.00 | 4,195.00 | 4,260.00 | 4,260.00 | 71,902 |
| 2026-10-02 | 4,105.00 | 4,265.00 | 4,030.00 | 4,195.00 | 4,195.00 | 93,339 |
| 2026-10-01 | 3,975.00 | 4,140.00 | 3,945.00 | 4,130.00 | 4,130.00 | 90,430 |
| 2026-09-30 | 4,020.00 | 4,095.00 | 3,990.00 | 3,990.00 | 3,990.00 | 40,755 |
| 2026-09-29 | 4,070.00 | 4,075.00 | 3,970.00 | 4,020.00 | 4,020.00 | 44,420 |
| 2026-09-28 | 4,060.00 | 4,145.00 | 4,000.00 | 4,075.00 | 4,075.00 | 34,913 |
| 2026-09-23 | 4,120.00 | 4,170.00 | 4,025.00 | 4,055.00 | 4,055.00 | 61,959 |
| 2026-09-22 | 4,085.00 | 4,145.00 | 4,025.00 | 4,050.00 | 4,050.00 | 47,962 |
| 2026-09-21 | 4,170.00 | 4,170.00 | 4,065.00 | 4,080.00 | 4,080.00 | 42,196 |
| 2026-09-18 | 4,175.00 | 4,195.00 | 4,125.00 | 4,145.00 | 4,145.00 | 38,890 |
| 2026-09-17 | 4,035.00 | 4,140.00 | 4,035.00 | 4,065.00 | 4,065.00 | 37,992 |
| 2026-09-16 | 4,075.00 | 4,090.00 | 4,005.00 | 4,025.00 | 4,025.00 | 46,571 |
| 2026-09-15 | 4,060.00 | 4,245.00 | 4,010.00 | 4,100.00 | 4,100.00 | 109,909 |
| 2026-09-14 | 4,150.00 | 4,175.00 | 4,020.00 | 4,100.00 | 4,100.00 | 44,219 |
| 2026-09-11 | 4,115.00 | 4,230.00 | 4,110.00 | 4,150.00 | 4,150.00 | 52,139 |
| 2026-09-10 | 4,345.00 | 4,365.00 | 4,110.00 | 4,220.00 | 4,220.00 | 115,298 |
| 2026-09-09 | 4,150.00 | 4,225.00 | 4,130.00 | 4,175.00 | 4,175.00 | 59,264 |
| 2026-09-08 | 4,150.00 | 4,245.00 | 4,100.00 | 4,150.00 | 4,150.00 | 81,042 |
| 2026-09-07 | 4,345.00 | 4,345.00 | 4,135.00 | 4,150.00 | 4,150.00 | 115,039 |
| 2026-09-04 | 3,995.00 | 4,245.00 | 3,995.00 | 4,155.00 | 4,155.00 | 210,942 |
| 2026-09-03 | 3,980.00 | 4,035.00 | 3,895.00 | 3,940.00 | 3,940.00 | 49,837 |
| 2026-09-02 | 3,970.00 | 4,055.00 | 3,910.00 | 3,980.00 | 3,980.00 | 35,097 |
| 2026-09-01 | 4,145.00 | 4,200.00 | 4,045.00 | 4,095.00 | 4,095.00 | 44,935 |
| 2026-08-31 | 4,120.00 | 4,185.00 | 3,920.00 | 4,145.00 | 4,145.00 | 67,897 |
| 2026-08-28 | 4,165.00 | 4,200.00 | 4,065.00 | 4,120.00 | 4,120.00 | 44,146 |
| 2026-08-27 | 4,150.00 | 4,275.00 | 4,140.00 | 4,165.00 | 4,165.00 | 80,500 |
| 2026-08-26 | 4,140.00 | 4,170.00 | 3,990.00 | 4,150.00 | 4,150.00 | 51,199 |
| 2026-08-25 | 4,095.00 | 4,130.00 | 3,850.00 | 4,130.00 | 4,130.00 | 74,625 |
| 2026-08-24 | 4,040.00 | 4,085.00 | 3,870.00 | 4,015.00 | 4,015.00 | 54,483 |
| 2026-08-21 | 4,145.00 | 4,165.00 | 3,967.00 | 4,040.00 | 4,040.00 | 64,193 |
| 2026-08-20 | 4,190.00 | 4,275.00 | 4,155.00 | 4,165.00 | 4,165.00 | 66,970 |
| 2026-08-19 | 4,050.00 | 4,285.00 | 4,050.00 | 4,100.00 | 4,100.00 | 96,716 |
| 2026-08-18 | 4,580.00 | 4,580.00 | 4,200.00 | 4,225.00 | 4,225.00 | 196,587 |
| 2026-08-14 | 4,395.00 | 4,600.00 | 4,365.00 | 4,460.00 | 4,460.00 | 335,687 |
| 2026-08-13 | 4,405.00 | 4,460.00 | 4,300.00 | 4,365.00 | 4,365.00 | 202,808 |
| 2026-08-12 | 4,355.00 | 4,450.00 | 4,250.00 | 4,400.00 | 4,400.00 | 198,980 |
| 2026-08-11 | 4,320.00 | 4,435.00 | 4,235.00 | 4,345.00 | 4,345.00 | 196,696 |
| 2026-08-10 | 4,200.00 | 4,360.00 | 4,080.00 | 4,340.00 | 4,340.00 | 259,603 |
| 2026-08-07 | 4,355.00 | 4,470.00 | 4,110.00 | 4,195.00 | 4,195.00 | 309,081 |
| 2026-08-06 | 4,400.00 | 4,835.00 | 4,330.00 | 4,335.00 | 4,335.00 | 2,903,906 |
| 2026-08-05 | 4,080.00 | 4,570.00 | 4,080.00 | 4,280.00 | 4,280.00 | 663,042 |
| 2026-08-04 | 3,840.00 | 4,150.00 | 3,840.00 | 4,045.00 | 4,045.00 | 205,462 |
| 2026-08-03 | 3,810.00 | 4,015.00 | 3,715.00 | 3,840.00 | 3,840.00 | 286,435 |
| 2026-07-31 | 3,425.00 | 3,700.00 | 3,410.00 | 3,690.00 | 3,690.00 | 262,263 |
| 2026-07-30 | 3,280.00 | 3,490.00 | 3,190.00 | 3,280.00 | 3,280.00 | 187,170 |
| 2026-07-29 | 3,660.00 | 4,000.00 | 3,135.00 | 3,320.00 | 3,320.00 | 650,518 |
| 2026-07-28 | 3,775.00 | 3,825.00 | 3,445.00 | 3,460.00 | 3,460.00 | 164,384 |
| 2026-07-27 | 3,810.00 | 4,075.00 | 3,810.00 | 3,850.00 | 3,850.00 | 196,836 |
| 2026-07-24 | 3,990.00 | 3,990.00 | 3,720.00 | 3,720.00 | 3,720.00 | 176,579 |
| 2026-07-23 | 4,085.00 | 4,190.00 | 3,860.00 | 4,035.00 | 4,035.00 | 362,974 |
Page 1 of 2 · 61 trading daysOlder →
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.