Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,650.00 | 2,680.00 | 2,605.00 | 2,615.00 | 2,615.00 | 213,148 |
| 2024-04-25 | 2,700.00 | 2,720.00 | 2,650.00 | 2,650.00 | 2,650.00 | 214,808 |
| 2024-04-24 | 2,680.00 | 2,715.00 | 2,675.00 | 2,700.00 | 2,700.00 | 178,927 |
| 2024-04-23 | 2,670.00 | 2,715.00 | 2,655.00 | 2,670.00 | 2,670.00 | 217,927 |
| 2024-04-22 | 2,605.00 | 2,670.00 | 2,605.00 | 2,665.00 | 2,665.00 | 228,272 |
| 2024-04-19 | 2,695.00 | 2,700.00 | 2,565.00 | 2,645.00 | 2,645.00 | 355,461 |
| 2024-04-18 | 2,650.00 | 2,710.00 | 2,630.00 | 2,710.00 | 2,710.00 | 202,913 |
| 2024-04-17 | 2,670.00 | 2,740.00 | 2,655.00 | 2,655.00 | 2,655.00 | 313,709 |
| 2024-04-16 | 2,765.00 | 2,765.00 | 2,660.00 | 2,670.00 | 2,670.00 | 390,028 |
| 2024-04-15 | 2,770.00 | 2,805.00 | 2,700.00 | 2,775.00 | 2,775.00 | 342,373 |
| 2024-04-12 | 2,945.00 | 2,945.00 | 2,870.00 | 2,870.00 | 2,870.00 | 284,820 |
| 2024-04-11 | 2,830.00 | 3,015.00 | 2,830.00 | 2,920.00 | 2,920.00 | 557,050 |
| 2024-04-09 | 2,905.00 | 2,935.00 | 2,835.00 | 2,835.00 | 2,835.00 | 384,863 |
| 2024-04-08 | 3,010.00 | 3,040.00 | 2,900.00 | 2,900.00 | 2,900.00 | 393,147 |
| 2024-04-05 | 2,990.00 | 2,990.00 | 2,900.00 | 2,935.00 | 2,935.00 | 300,384 |
| 2024-04-04 | 2,990.00 | 3,055.00 | 2,980.00 | 2,995.00 | 2,995.00 | 424,339 |
| 2024-04-03 | 3,020.00 | 3,060.00 | 2,900.00 | 2,990.00 | 2,990.00 | 519,520 |
| 2024-04-02 | 3,095.00 | 3,140.00 | 2,980.00 | 3,020.00 | 3,020.00 | 561,581 |
| 2024-04-01 | 3,070.00 | 3,125.00 | 3,030.00 | 3,090.00 | 3,090.00 | 625,176 |
| 2024-03-29 | 3,095.00 | 3,175.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1,002,869 |
| 2024-03-28 | 3,220.00 | 3,225.00 | 3,085.00 | 3,150.00 | 3,150.00 | 954,548 |
| 2024-03-27 | 3,300.00 | 3,310.00 | 3,200.00 | 3,225.00 | 3,225.00 | 1,188,324 |
| 2024-03-26 | 3,425.00 | 3,545.00 | 3,265.00 | 3,345.00 | 3,345.00 | 3,968,722 |
| 2024-03-25 | 3,470.00 | 3,535.00 | 3,300.00 | 3,345.00 | 3,345.00 | 5,176,645 |
| 2024-03-22 | 3,300.00 | 3,650.00 | 3,250.00 | 3,465.00 | 3,465.00 | 28,739,090 |
| 2024-03-21 | 2,585.00 | 2,975.00 | 2,525.00 | 2,810.00 | 2,810.00 | 3,872,699 |
| 2024-03-20 | 2,480.00 | 2,565.00 | 2,420.00 | 2,515.00 | 2,515.00 | 787,071 |
| 2024-03-19 | 2,505.00 | 2,505.00 | 2,395.00 | 2,465.00 | 2,465.00 | 474,992 |
| 2024-03-18 | 2,400.00 | 2,450.00 | 2,310.00 | 2,450.00 | 2,450.00 | 666,177 |
| 2024-03-15 | 2,325.00 | 2,485.00 | 2,145.00 | 2,350.00 | 2,350.00 | 1,295,188 |
| 2024-03-14 | 2,480.00 | 2,485.00 | 2,315.00 | 2,330.00 | 2,330.00 | 1,272,887 |
| 2024-03-13 | 2,610.00 | 2,615.00 | 2,420.00 | 2,455.00 | 2,455.00 | 1,160,408 |
| 2024-03-12 | 2,715.00 | 2,740.00 | 2,545.00 | 2,590.00 | 2,590.00 | 1,160,408 |
| 2024-03-11 | 2,855.00 | 2,875.00 | 2,735.00 | 2,745.00 | 2,745.00 | 604,354 |
| 2024-03-08 | 3,005.00 | 3,015.00 | 2,855.00 | 2,855.00 | 2,855.00 | 736,641 |
| 2024-03-07 | 3,030.00 | 3,045.00 | 2,965.00 | 2,990.00 | 2,990.00 | 371,199 |
| 2024-03-06 | 2,975.00 | 3,070.00 | 2,960.00 | 3,045.00 | 3,045.00 | 442,113 |
| 2024-03-05 | 3,160.00 | 3,170.00 | 2,975.00 | 3,010.00 | 3,010.00 | 781,510 |
| 2024-03-04 | 3,005.00 | 3,305.00 | 2,850.00 | 3,105.00 | 3,105.00 | 2,495,878 |
| 2024-02-29 | 3,190.00 | 3,205.00 | 2,875.00 | 2,995.00 | 2,995.00 | 1,273,658 |
| 2024-02-28 | 3,700.00 | 3,860.00 | 3,190.00 | 3,265.00 | 3,265.00 | 6,131,733 |
| 2024-02-02 | 1,288.00 | 1,290.00 | 1,139.00 | 1,220.00 | 3,050.00 | 2,616,913 |
| 2024-02-01 | 1,332.00 | 1,340.00 | 1,270.00 | 1,288.00 | 3,220.00 | 981,046 |
| 2024-01-31 | 1,345.00 | 1,357.00 | 1,329.00 | 1,332.00 | 3,330.00 | 445,372 |
| 2024-01-30 | 1,373.00 | 1,387.00 | 1,337.00 | 1,343.00 | 3,357.50 | 671,958 |
| 2024-01-29 | 1,353.00 | 1,395.00 | 1,331.00 | 1,367.00 | 3,417.50 | 961,042 |
| 2024-01-26 | 1,351.00 | 1,388.00 | 1,332.00 | 1,348.00 | 3,370.00 | 560,917 |
| 2024-01-25 | 1,404.00 | 1,405.00 | 1,330.00 | 1,352.00 | 3,380.00 | 1,054,791 |
| 2024-01-24 | 1,442.00 | 1,442.00 | 1,387.00 | 1,403.00 | 3,507.50 | 906,221 |
| 2024-01-23 | 1,558.00 | 1,558.00 | 1,430.00 | 1,442.00 | 3,605.00 | 1,837,758 |
| 2024-01-22 | 1,600.00 | 1,639.00 | 1,476.00 | 1,560.00 | 3,900.00 | 4,854,312 |
| 2024-01-19 | 1,405.00 | 1,643.00 | 1,403.00 | 1,600.00 | 4,000.00 | 11,518,628 |
| 2024-01-18 | 1,326.00 | 1,409.00 | 1,326.00 | 1,400.00 | 3,500.00 | 674,030 |
| 2024-01-17 | 1,409.00 | 1,410.00 | 1,350.00 | 1,354.00 | 3,385.00 | 679,276 |
| 2024-01-16 | 1,452.00 | 1,466.00 | 1,402.00 | 1,409.00 | 3,522.50 | 1,215,793 |
| 2024-01-15 | 1,376.00 | 1,460.00 | 1,376.00 | 1,448.00 | 3,620.00 | 2,505,469 |
| 2024-01-12 | 1,359.00 | 1,450.00 | 1,353.00 | 1,372.00 | 3,430.00 | 2,135,308 |
| 2024-01-11 | 1,355.00 | 1,365.00 | 1,349.00 | 1,358.00 | 3,395.00 | 338,664 |
| 2024-01-10 | 1,349.00 | 1,365.00 | 1,330.00 | 1,350.00 | 3,375.00 | 386,611 |
| 2024-01-09 | 1,350.00 | 1,362.00 | 1,343.00 | 1,349.00 | 3,372.50 | 303,518 |
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.