Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,783.00 | 1,846.00 | 1,783.00 | 1,817.00 | 4,542.50 | 1,185,789 |
| 2023-07-11 | 1,753.00 | 1,788.00 | 1,752.00 | 1,774.00 | 4,435.00 | 427,918 |
| 2023-07-10 | 1,752.00 | 1,789.00 | 1,718.00 | 1,752.00 | 4,380.00 | 676,072 |
| 2023-07-07 | 1,800.00 | 1,800.00 | 1,774.00 | 1,776.00 | 4,440.00 | 402,744 |
| 2023-07-06 | 1,801.00 | 1,839.00 | 1,777.00 | 1,800.00 | 4,500.00 | 733,719 |
| 2023-07-05 | 1,819.00 | 1,819.00 | 1,793.00 | 1,804.00 | 4,510.00 | 478,740 |
| 2023-07-04 | 1,842.00 | 1,842.00 | 1,803.00 | 1,817.00 | 4,542.50 | 428,336 |
| 2023-07-03 | 1,804.00 | 1,848.00 | 1,804.00 | 1,843.00 | 4,607.50 | 446,533 |
| 2023-06-30 | 1,780.00 | 1,816.00 | 1,760.00 | 1,804.00 | 4,510.00 | 541,016 |
| 2023-06-29 | 1,830.00 | 1,838.00 | 1,780.00 | 1,791.00 | 4,477.50 | 818,218 |
| 2023-06-28 | 1,895.00 | 1,905.00 | 1,785.00 | 1,839.00 | 4,597.50 | 857,022 |
| 2023-06-27 | 1,946.00 | 1,949.00 | 1,854.00 | 1,894.00 | 4,735.00 | 1,513,413 |
| 2023-06-26 | 1,998.00 | 1,998.00 | 1,966.00 | 1,966.00 | 4,915.00 | 540,706 |
| 2023-06-23 | 1,968.00 | 2,030.00 | 1,945.00 | 1,975.00 | 4,937.50 | 859,351 |
| 2023-06-22 | 1,970.00 | 2,010.00 | 1,958.00 | 1,969.00 | 4,922.50 | 479,956 |
| 2023-06-21 | 1,990.00 | 1,999.00 | 1,973.00 | 1,976.00 | 4,940.00 | 566,726 |
| 2023-06-20 | 2,025.00 | 2,040.00 | 1,991.00 | 1,998.00 | 4,995.00 | 578,254 |
| 2023-06-19 | 2,000.00 | 2,040.00 | 1,986.00 | 2,020.00 | 5,050.00 | 632,596 |
| 2023-06-16 | 1,973.00 | 2,010.00 | 1,971.00 | 2,000.00 | 5,000.00 | 498,579 |
| 2023-06-15 | 2,000.00 | 2,010.00 | 1,950.00 | 1,977.00 | 4,942.50 | 675,237 |
| 2023-06-14 | 2,035.00 | 2,040.00 | 1,999.00 | 2,000.00 | 5,000.00 | 796,130 |
| 2023-06-13 | 2,030.00 | 2,055.00 | 2,010.00 | 2,035.00 | 5,087.50 | 720,970 |
| 2023-06-12 | 2,065.00 | 2,065.00 | 2,020.00 | 2,030.00 | 5,075.00 | 590,632 |
| 2023-06-09 | 2,070.00 | 2,080.00 | 2,025.00 | 2,060.00 | 5,150.00 | 516,012 |
| 2023-06-08 | 2,080.00 | 2,085.00 | 2,035.00 | 2,040.00 | 5,100.00 | 550,505 |
| 2023-06-07 | 2,085.00 | 2,125.00 | 2,075.00 | 2,085.00 | 5,212.50 | 545,763 |
| 2023-06-05 | 2,085.00 | 2,095.00 | 2,035.00 | 2,080.00 | 5,200.00 | 637,224 |
| 2023-06-02 | 2,140.00 | 2,145.00 | 2,080.00 | 2,085.00 | 5,212.50 | 670,828 |
| 2023-06-01 | 2,075.00 | 2,140.00 | 2,055.00 | 2,080.00 | 5,200.00 | 1,398,338 |
| 2023-05-31 | 2,045.00 | 2,060.00 | 2,015.00 | 2,035.00 | 5,087.50 | 558,552 |
| 2023-05-30 | 2,030.00 | 2,065.00 | 2,025.00 | 2,040.00 | 5,100.00 | 529,364 |
| 2023-05-26 | 2,040.00 | 2,070.00 | 2,015.00 | 2,040.00 | 5,100.00 | 704,106 |
| 2023-05-25 | 2,050.00 | 2,095.00 | 2,030.00 | 2,055.00 | 5,137.50 | 694,644 |
| 2023-05-24 | 2,080.00 | 2,125.00 | 2,045.00 | 2,045.00 | 5,112.50 | 924,575 |
| 2023-05-23 | 2,130.00 | 2,135.00 | 2,050.00 | 2,085.00 | 5,212.50 | 1,422,670 |
| 2023-05-22 | 2,010.00 | 2,135.00 | 1,998.00 | 2,085.00 | 5,212.50 | 3,563,246 |
| 2023-05-19 | 1,965.00 | 1,994.00 | 1,943.00 | 1,986.00 | 4,965.00 | 1,081,904 |
| 2023-05-18 | 1,921.00 | 1,982.00 | 1,921.00 | 1,963.00 | 4,907.50 | 1,084,857 |
| 2023-05-17 | 1,911.00 | 1,924.00 | 1,898.00 | 1,918.00 | 4,795.00 | 529,031 |
| 2023-05-16 | 1,912.00 | 1,935.00 | 1,900.00 | 1,913.00 | 4,782.50 | 705,736 |
| 2023-05-15 | 1,980.00 | 1,980.00 | 1,912.00 | 1,912.00 | 4,780.00 | 904,662 |
| 2023-05-12 | 2,010.00 | 2,010.00 | 1,975.00 | 1,984.00 | 4,960.00 | 613,576 |
| 2023-05-11 | 1,987.00 | 2,010.00 | 1,980.00 | 1,999.00 | 4,997.50 | 639,502 |
| 2023-05-10 | 2,000.00 | 2,030.00 | 1,975.00 | 1,978.00 | 4,945.00 | 577,914 |
| 2023-05-09 | 1,998.00 | 2,055.00 | 1,992.00 | 2,000.00 | 5,000.00 | 865,734 |
| 2023-05-08 | 1,980.00 | 2,010.00 | 1,975.00 | 1,993.00 | 4,982.50 | 607,920 |
| 2023-05-04 | 1,975.00 | 1,996.00 | 1,969.00 | 1,973.00 | 4,932.50 | 710,140 |
| 2023-05-03 | 1,998.00 | 2,010.00 | 1,976.00 | 1,980.00 | 4,950.00 | 786,448 |
| 2023-05-02 | 1,958.00 | 2,050.00 | 1,951.00 | 1,999.00 | 4,997.50 | 1,166,048 |
| 2023-04-28 | 2,080.00 | 2,085.00 | 1,951.00 | 1,958.00 | 4,895.00 | 1,569,724 |
| 2023-04-27 | 2,000.00 | 2,025.00 | 1,930.00 | 2,020.00 | 5,050.00 | 1,413,354 |
| 2023-04-26 | 2,035.00 | 2,050.00 | 2,000.00 | 2,005.00 | 5,012.50 | 1,314,745 |
| 2023-04-25 | 2,090.00 | 2,150.00 | 2,060.00 | 2,080.00 | 5,200.00 | 1,185,328 |
| 2023-04-24 | 2,090.00 | 2,175.00 | 2,090.00 | 2,115.00 | 5,287.50 | 1,734,918 |
| 2023-04-21 | 2,135.00 | 2,140.00 | 2,075.00 | 2,085.00 | 5,212.50 | 1,665,136 |
| 2023-04-20 | 2,095.00 | 2,170.00 | 2,040.00 | 2,080.00 | 5,200.00 | 3,416,678 |
| 2023-04-19 | 2,135.00 | 2,135.00 | 2,085.00 | 2,095.00 | 5,237.50 | 1,710,192 |
| 2023-04-18 | 2,180.00 | 2,185.00 | 2,120.00 | 2,135.00 | 5,337.50 | 1,811,374 |
| 2023-04-17 | 2,170.00 | 2,200.00 | 2,105.00 | 2,180.00 | 5,450.00 | 2,358,862 |
| 2023-04-14 | 2,165.00 | 2,200.00 | 2,130.00 | 2,165.00 | 5,412.50 | 1,650,512 |
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.