Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,351.00 | 1,369.00 | 1,339.00 | 1,344.00 | 3,360.00 | 320,652 |
| 2024-01-05 | 1,351.00 | 1,362.00 | 1,333.00 | 1,351.00 | 3,377.50 | 306,860 |
| 2024-01-04 | 1,387.00 | 1,387.00 | 1,345.00 | 1,351.00 | 3,377.50 | 355,489 |
| 2024-01-03 | 1,406.00 | 1,406.00 | 1,367.00 | 1,381.00 | 3,452.50 | 439,090 |
| 2024-01-02 | 1,343.00 | 1,394.00 | 1,343.00 | 1,390.00 | 3,475.00 | 674,774 |
| 2023-12-28 | 1,330.00 | 1,362.00 | 1,319.00 | 1,343.00 | 3,357.50 | 413,261 |
| 2023-12-27 | 1,321.00 | 1,348.00 | 1,314.00 | 1,330.00 | 3,325.00 | 390,364 |
| 2023-12-26 | 1,360.00 | 1,365.00 | 1,321.00 | 1,321.00 | 3,302.50 | 522,264 |
| 2023-12-22 | 1,389.00 | 1,390.00 | 1,360.00 | 1,361.00 | 3,402.50 | 528,413 |
| 2023-12-21 | 1,388.00 | 1,430.00 | 1,380.00 | 1,388.00 | 3,470.00 | 768,460 |
| 2023-12-20 | 1,405.00 | 1,405.00 | 1,386.00 | 1,388.00 | 3,470.00 | 484,065 |
| 2023-12-19 | 1,412.00 | 1,420.00 | 1,380.00 | 1,395.00 | 3,487.50 | 387,430 |
| 2023-12-18 | 1,445.00 | 1,446.00 | 1,370.00 | 1,411.00 | 3,527.50 | 674,378 |
| 2023-12-15 | 1,420.00 | 1,499.00 | 1,420.00 | 1,446.00 | 3,615.00 | 1,563,540 |
| 2023-12-14 | 1,387.00 | 1,525.00 | 1,367.00 | 1,414.00 | 3,535.00 | 3,165,239 |
| 2023-12-13 | 1,405.00 | 1,406.00 | 1,353.00 | 1,358.00 | 3,395.00 | 370,581 |
| 2023-12-12 | 1,368.00 | 1,389.00 | 1,350.00 | 1,389.00 | 3,472.50 | 394,405 |
| 2023-12-11 | 1,336.00 | 1,374.00 | 1,336.00 | 1,356.00 | 3,390.00 | 392,653 |
| 2023-12-08 | 1,318.00 | 1,338.00 | 1,318.00 | 1,336.00 | 3,340.00 | 244,545 |
| 2023-12-07 | 1,326.00 | 1,335.00 | 1,318.00 | 1,318.00 | 3,295.00 | 234,105 |
| 2023-12-06 | 1,359.00 | 1,375.00 | 1,315.00 | 1,335.00 | 3,337.50 | 456,422 |
| 2023-12-05 | 1,397.00 | 1,398.00 | 1,358.00 | 1,359.00 | 3,397.50 | 441,976 |
| 2023-12-04 | 1,420.00 | 1,422.00 | 1,396.00 | 1,398.00 | 3,495.00 | 322,773 |
| 2023-12-01 | 1,430.00 | 1,437.00 | 1,411.00 | 1,422.00 | 3,555.00 | 470,235 |
| 2023-11-30 | 1,429.00 | 1,445.00 | 1,403.00 | 1,422.00 | 3,555.00 | 369,299 |
| 2023-11-29 | 1,435.00 | 1,472.00 | 1,387.00 | 1,415.00 | 3,537.50 | 917,626 |
| 2023-11-28 | 1,389.00 | 1,460.00 | 1,389.00 | 1,432.00 | 3,580.00 | 1,086,836 |
| 2023-11-27 | 1,407.00 | 1,411.00 | 1,366.00 | 1,380.00 | 3,450.00 | 373,752 |
| 2023-11-24 | 1,414.00 | 1,430.00 | 1,400.00 | 1,406.00 | 3,515.00 | 272,061 |
| 2023-11-23 | 1,413.00 | 1,442.00 | 1,413.00 | 1,418.00 | 3,545.00 | 366,246 |
| 2023-11-22 | 1,400.00 | 1,428.00 | 1,400.00 | 1,412.00 | 3,530.00 | 404,996 |
| 2023-11-21 | 1,426.00 | 1,440.00 | 1,417.00 | 1,429.00 | 3,572.50 | 348,328 |
| 2023-11-20 | 1,398.00 | 1,443.00 | 1,398.00 | 1,425.00 | 3,562.50 | 656,502 |
| 2023-11-17 | 1,407.00 | 1,408.00 | 1,369.00 | 1,385.00 | 3,462.50 | 401,041 |
| 2023-11-16 | 1,403.00 | 1,483.00 | 1,381.00 | 1,406.00 | 3,515.00 | 1,159,218 |
| 2023-11-15 | 1,331.00 | 1,402.00 | 1,327.00 | 1,374.00 | 3,435.00 | 651,885 |
| 2023-11-14 | 1,305.00 | 1,327.00 | 1,305.00 | 1,323.00 | 3,307.50 | 196,676 |
| 2023-11-13 | 1,320.00 | 1,342.00 | 1,302.00 | 1,305.00 | 3,262.50 | 180,402 |
| 2023-11-10 | 1,340.00 | 1,340.00 | 1,305.00 | 1,319.00 | 3,297.50 | 207,772 |
| 2023-11-09 | 1,370.00 | 1,430.00 | 1,320.00 | 1,342.00 | 3,355.00 | 725,384 |
| 2023-11-08 | 1,369.00 | 1,384.00 | 1,355.00 | 1,369.00 | 3,422.50 | 316,381 |
| 2023-11-07 | 1,420.00 | 1,422.00 | 1,354.00 | 1,370.00 | 3,425.00 | 530,009 |
| 2023-11-06 | 1,390.00 | 1,416.00 | 1,376.00 | 1,405.00 | 3,512.50 | 679,683 |
| 2023-11-03 | 1,340.00 | 1,369.00 | 1,321.00 | 1,364.00 | 3,410.00 | 546,848 |
| 2023-11-02 | 1,285.00 | 1,410.00 | 1,266.00 | 1,335.00 | 3,337.50 | 1,317,079 |
| 2023-11-01 | 1,220.00 | 1,267.00 | 1,215.00 | 1,235.00 | 3,087.50 | 402,789 |
| 2023-10-31 | 1,248.00 | 1,259.00 | 1,205.00 | 1,209.00 | 3,022.50 | 302,944 |
| 2023-10-30 | 1,214.00 | 1,268.00 | 1,207.00 | 1,240.00 | 3,100.00 | 412,508 |
| 2023-10-27 | 1,194.00 | 1,238.00 | 1,192.00 | 1,215.00 | 3,037.50 | 318,060 |
| 2023-10-26 | 1,260.00 | 1,260.00 | 1,213.00 | 1,216.00 | 3,040.00 | 369,540 |
| 2023-10-25 | 1,292.00 | 1,307.00 | 1,271.00 | 1,274.00 | 3,185.00 | 287,240 |
| 2023-10-24 | 1,261.00 | 1,295.00 | 1,211.00 | 1,287.00 | 3,217.50 | 486,702 |
| 2023-10-23 | 1,280.00 | 1,298.00 | 1,262.00 | 1,264.00 | 3,160.00 | 314,303 |
| 2023-10-20 | 1,318.00 | 1,318.00 | 1,258.00 | 1,281.00 | 3,202.50 | 719,796 |
| 2023-10-19 | 1,372.00 | 1,372.00 | 1,307.00 | 1,318.00 | 3,295.00 | 536,465 |
| 2023-10-18 | 1,423.00 | 1,428.00 | 1,370.00 | 1,375.00 | 3,437.50 | 662,326 |
| 2023-10-17 | 1,425.00 | 1,461.00 | 1,401.00 | 1,418.00 | 3,545.00 | 586,213 |
| 2023-10-16 | 1,465.00 | 1,476.00 | 1,407.00 | 1,416.00 | 3,540.00 | 609,910 |
| 2023-10-13 | 1,521.00 | 1,525.00 | 1,485.00 | 1,492.00 | 3,730.00 | 438,386 |
| 2023-10-12 | 1,497.00 | 1,538.00 | 1,497.00 | 1,520.00 | 3,800.00 | 459,145 |
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.