See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.25▲ 1.79%
← 090710.KQ stock page

Hyulim ROBOT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,270.002,660.002,270.002,660.002,660.009,187,931
2024-07-242,405.002,440.002,260.002,270.002,270.001,038,645
2024-07-232,335.002,650.002,255.002,385.002,385.002,495,992
2024-07-222,370.002,400.002,320.002,335.002,335.00512,945
2024-07-192,410.002,420.002,310.002,370.002,370.00658,924
2024-07-182,405.002,435.002,345.002,390.002,390.00516,799
2024-07-172,525.002,545.002,450.002,450.002,450.001,016,727
2024-07-162,545.002,565.002,430.002,460.002,460.001,042,056
2024-07-152,615.002,645.002,450.002,510.002,510.001,999,927
2024-07-122,370.002,870.002,350.002,615.002,615.0022,042,490
2024-07-112,305.002,400.002,270.002,305.002,305.00498,893
2024-07-102,300.002,315.002,255.002,300.002,300.00280,899
2024-07-092,315.002,355.002,300.002,300.002,300.00348,734
2024-07-082,325.002,350.002,310.002,315.002,315.00309,762
2024-07-052,270.002,465.002,270.002,315.002,315.001,280,271
2024-07-042,325.002,360.002,280.002,290.002,290.00406,038
2024-07-032,395.002,400.002,310.002,330.002,330.00923,340
2024-07-022,305.002,670.002,285.002,440.002,440.006,458,428
2024-07-012,170.002,380.002,155.002,280.002,280.001,173,211
2024-06-282,250.002,250.002,180.002,180.002,180.00266,649
2024-06-272,225.002,235.002,165.002,230.002,230.00350,083
2024-06-262,230.002,265.002,220.002,225.002,225.00219,411
2024-06-252,225.002,270.002,205.002,255.002,255.00219,795
2024-06-242,310.002,310.002,210.002,230.002,230.00305,981
2024-06-212,350.002,360.002,260.002,305.002,305.00385,616
2024-06-202,275.002,340.002,235.002,330.002,330.00568,819
2024-06-192,345.002,360.002,270.002,275.002,275.00540,825
2024-06-182,385.002,395.002,300.002,330.002,330.00734,674
2024-06-172,420.002,445.002,375.002,380.002,380.00621,520
2024-06-142,500.002,500.002,425.002,460.002,460.00621,081
2024-06-132,515.002,520.002,440.002,500.002,500.00865,336
2024-06-122,600.002,680.002,460.002,500.002,500.004,003,853
2024-06-112,920.003,000.002,910.002,930.002,930.00476,490
2024-06-102,960.002,980.002,915.002,920.002,920.00465,579
2024-06-073,240.003,290.002,985.002,990.002,990.001,708,189
2024-06-052,965.003,090.002,950.003,030.003,030.001,181,695
2024-06-043,010.003,095.002,895.002,935.002,935.00701,022
2024-06-032,920.003,000.002,915.002,940.002,940.00304,030
2024-05-312,895.002,980.002,895.002,920.002,920.00273,264
2024-05-302,995.003,100.002,800.002,925.002,925.00602,800
2024-05-293,105.003,115.002,990.002,995.002,995.00502,483
2024-05-282,990.003,185.002,980.003,105.003,105.001,453,459
2024-05-272,955.003,040.002,895.002,990.002,990.00508,812
2024-05-242,910.002,970.002,875.002,950.002,950.00432,846
2024-05-233,015.003,020.002,900.002,935.002,935.00452,518
2024-05-222,980.003,125.002,970.003,000.003,000.00716,434
2024-05-213,055.003,075.002,950.002,980.002,980.00529,466
2024-05-203,030.003,225.002,965.003,045.003,045.001,094,352
2024-05-173,125.003,125.003,020.003,060.003,060.00568,308
2024-05-163,140.003,180.003,100.003,125.003,125.00497,572
2024-05-143,285.003,285.003,105.003,120.003,120.00808,192
2024-05-133,135.003,320.003,130.003,190.003,190.002,438,792
2024-05-103,070.003,420.003,070.003,130.003,130.006,438,243
2024-05-093,100.003,165.003,010.003,010.003,010.001,789,178
2024-05-082,750.003,250.002,720.003,060.003,060.007,693,390
2024-05-072,675.002,720.002,670.002,715.002,715.00240,665
2024-05-032,660.002,720.002,660.002,670.002,670.00234,082
2024-05-022,685.002,700.002,630.002,655.002,655.00248,316
2024-04-302,680.002,710.002,620.002,685.002,685.00232,002
2024-04-292,615.002,685.002,615.002,680.002,680.00212,537
← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.