Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,474.00 | 1,515.00 | 1,474.00 | 1,492.00 | 3,730.00 | 273,919 |
| 2023-10-10 | 1,520.00 | 1,551.00 | 1,467.00 | 1,469.00 | 3,672.50 | 561,255 |
| 2023-10-06 | 1,520.00 | 1,541.00 | 1,518.00 | 1,526.00 | 3,815.00 | 285,296 |
| 2023-10-05 | 1,587.00 | 1,610.00 | 1,507.00 | 1,518.00 | 3,795.00 | 728,130 |
| 2023-10-04 | 1,626.00 | 1,632.00 | 1,560.00 | 1,585.00 | 3,962.50 | 450,634 |
| 2023-09-27 | 1,520.00 | 1,733.00 | 1,494.00 | 1,624.00 | 4,060.00 | 1,930,577 |
| 2023-09-26 | 1,574.00 | 1,593.00 | 1,523.00 | 1,527.00 | 3,817.50 | 552,460 |
| 2023-09-25 | 1,617.00 | 1,635.00 | 1,563.00 | 1,572.00 | 3,930.00 | 673,867 |
| 2023-09-22 | 1,615.00 | 1,652.00 | 1,593.00 | 1,615.00 | 4,037.50 | 879,038 |
| 2023-09-21 | 1,694.00 | 1,694.00 | 1,610.00 | 1,616.00 | 4,040.00 | 838,338 |
| 2023-09-20 | 1,714.00 | 1,735.00 | 1,643.00 | 1,663.00 | 4,157.50 | 1,042,412 |
| 2023-09-19 | 1,740.00 | 1,749.00 | 1,699.00 | 1,702.00 | 4,255.00 | 814,575 |
| 2023-09-18 | 1,775.00 | 1,794.00 | 1,736.00 | 1,740.00 | 4,350.00 | 969,433 |
| 2023-09-15 | 1,775.00 | 1,783.00 | 1,744.00 | 1,766.00 | 4,415.00 | 837,594 |
| 2023-09-14 | 1,745.00 | 1,790.00 | 1,731.00 | 1,765.00 | 4,412.50 | 952,701 |
| 2023-09-13 | 1,804.00 | 1,809.00 | 1,725.00 | 1,742.00 | 4,355.00 | 1,425,192 |
| 2023-09-12 | 1,901.00 | 1,934.00 | 1,802.00 | 1,809.00 | 4,522.50 | 2,594,050 |
| 2023-09-11 | 2,015.00 | 2,045.00 | 1,860.00 | 1,900.00 | 4,750.00 | 4,974,040 |
| 2023-09-08 | 2,015.00 | 2,185.00 | 1,905.00 | 1,988.00 | 4,970.00 | 13,846,536 |
| 2023-09-07 | 1,770.00 | 2,110.00 | 1,765.00 | 2,015.00 | 5,037.50 | 26,905,356 |
| 2023-09-06 | 1,783.00 | 1,821.00 | 1,745.00 | 1,764.00 | 4,410.00 | 1,179,276 |
| 2023-09-05 | 1,794.00 | 1,839.00 | 1,754.00 | 1,781.00 | 4,452.50 | 1,140,532 |
| 2023-09-04 | 1,707.00 | 1,870.00 | 1,707.00 | 1,780.00 | 4,450.00 | 3,251,146 |
| 2023-09-01 | 1,768.00 | 1,769.00 | 1,705.00 | 1,705.00 | 4,262.50 | 770,346 |
| 2023-08-31 | 1,720.00 | 1,754.00 | 1,690.00 | 1,742.00 | 4,355.00 | 1,409,350 |
| 2023-08-30 | 1,700.00 | 1,745.00 | 1,694.00 | 1,710.00 | 4,275.00 | 968,261 |
| 2023-08-29 | 1,673.00 | 1,698.00 | 1,666.00 | 1,689.00 | 4,222.50 | 449,044 |
| 2023-08-28 | 1,658.00 | 1,695.00 | 1,638.00 | 1,671.00 | 4,177.50 | 663,878 |
| 2023-08-25 | 1,663.00 | 1,665.00 | 1,650.00 | 1,658.00 | 4,145.00 | 428,482 |
| 2023-08-24 | 1,668.00 | 1,693.00 | 1,665.00 | 1,674.00 | 4,185.00 | 468,786 |
| 2023-08-23 | 1,711.00 | 1,715.00 | 1,665.00 | 1,667.00 | 4,167.50 | 507,449 |
| 2023-08-22 | 1,700.00 | 1,745.00 | 1,694.00 | 1,698.00 | 4,245.00 | 499,213 |
| 2023-08-21 | 1,741.00 | 1,760.00 | 1,700.00 | 1,713.00 | 4,282.50 | 527,914 |
| 2023-08-18 | 1,752.00 | 1,810.00 | 1,700.00 | 1,741.00 | 4,352.50 | 688,807 |
| 2023-08-17 | 1,700.00 | 1,765.00 | 1,610.00 | 1,756.00 | 4,390.00 | 864,868 |
| 2023-08-16 | 1,800.00 | 1,801.00 | 1,719.00 | 1,720.00 | 4,300.00 | 868,608 |
| 2023-08-14 | 1,800.00 | 1,823.00 | 1,786.00 | 1,798.00 | 4,495.00 | 747,435 |
| 2023-08-11 | 1,826.00 | 1,924.00 | 1,780.00 | 1,832.00 | 4,580.00 | 1,787,927 |
| 2023-08-10 | 1,894.00 | 1,895.00 | 1,812.00 | 1,824.00 | 4,560.00 | 1,077,492 |
| 2023-08-09 | 1,891.00 | 1,972.00 | 1,884.00 | 1,888.00 | 4,720.00 | 1,933,579 |
| 2023-08-08 | 1,910.00 | 1,945.00 | 1,786.00 | 1,882.00 | 4,705.00 | 3,280,595 |
| 2023-08-07 | 1,810.00 | 2,085.00 | 1,721.00 | 1,879.00 | 4,697.50 | 9,359,476 |
| 2023-08-04 | 1,740.00 | 1,839.00 | 1,725.00 | 1,791.00 | 4,477.50 | 1,693,375 |
| 2023-08-03 | 1,801.00 | 1,820.00 | 1,715.00 | 1,737.00 | 4,342.50 | 1,511,735 |
| 2023-08-02 | 1,698.00 | 1,971.00 | 1,691.00 | 1,826.00 | 4,565.00 | 6,936,424 |
| 2023-08-01 | 1,615.00 | 1,741.00 | 1,615.00 | 1,682.00 | 4,205.00 | 1,926,986 |
| 2023-07-31 | 1,608.00 | 1,620.00 | 1,580.00 | 1,611.00 | 4,027.50 | 726,568 |
| 2023-07-28 | 1,569.00 | 1,635.00 | 1,530.00 | 1,608.00 | 4,020.00 | 929,249 |
| 2023-07-27 | 1,427.00 | 1,623.00 | 1,427.00 | 1,569.00 | 3,922.50 | 2,314,399 |
| 2023-07-26 | 1,598.00 | 1,600.00 | 1,439.00 | 1,470.00 | 3,675.00 | 2,953,859 |
| 2023-07-25 | 1,668.00 | 1,670.00 | 1,603.00 | 1,604.00 | 4,010.00 | 1,313,342 |
| 2023-07-24 | 1,759.00 | 1,759.00 | 1,678.00 | 1,680.00 | 4,200.00 | 1,148,897 |
| 2023-07-21 | 1,750.00 | 1,804.00 | 1,750.00 | 1,760.00 | 4,400.00 | 715,573 |
| 2023-07-20 | 1,788.00 | 1,791.00 | 1,750.00 | 1,782.00 | 4,455.00 | 729,379 |
| 2023-07-19 | 1,800.00 | 1,818.00 | 1,769.00 | 1,789.00 | 4,472.50 | 675,024 |
| 2023-07-18 | 1,841.00 | 1,845.00 | 1,792.00 | 1,798.00 | 4,495.00 | 632,784 |
| 2023-07-17 | 1,805.00 | 1,860.00 | 1,771.00 | 1,836.00 | 4,590.00 | 914,121 |
| 2023-07-14 | 1,866.00 | 1,866.00 | 1,815.00 | 1,820.00 | 4,550.00 | 717,140 |
| 2023-07-13 | 1,821.00 | 1,883.00 | 1,801.00 | 1,865.00 | 4,662.50 | 1,139,238 |
| 2023-07-12 | 1,783.00 | 1,846.00 | 1,783.00 | 1,817.00 | 4,542.50 | 1,185,789 |
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.