See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 090710.KQ stock page

Hyulim ROBOT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-132,220.002,220.002,125.002,160.005,400.002,420,013
2023-04-122,215.002,320.002,170.002,220.005,550.003,403,112
2023-04-112,265.002,275.002,165.002,215.005,537.503,275,200
2023-04-102,395.002,415.002,275.002,305.005,762.506,017,224
2023-04-072,230.002,450.002,230.002,240.005,600.007,406,632
2023-04-062,340.002,350.002,220.002,245.005,612.502,541,720
2023-04-052,305.002,355.002,290.002,340.005,850.001,944,868
2023-04-042,380.002,430.002,315.002,340.005,850.002,381,365
2023-04-032,285.002,400.002,195.002,380.005,950.004,347,260
2023-03-312,495.002,495.002,420.002,430.006,075.002,711,385
2023-03-302,510.002,530.002,480.002,505.006,262.502,453,980
2023-03-292,540.002,540.002,475.002,505.006,262.502,588,844
2023-03-282,560.002,665.002,530.002,555.006,387.504,098,760
2023-03-272,535.002,590.002,440.002,550.006,375.004,376,648
2023-03-242,535.002,600.002,505.002,535.006,337.504,735,060
2023-03-232,760.002,765.002,655.002,660.006,650.004,237,064
2023-03-222,740.002,765.002,685.002,740.006,850.003,557,680
2023-03-212,765.002,765.002,670.002,695.006,737.502,661,446
2023-03-202,795.002,815.002,675.002,725.006,812.503,981,050
2023-03-172,710.002,950.002,705.002,745.006,862.5016,869,619
2023-03-162,540.002,735.002,535.002,635.006,587.507,642,304
2023-03-152,480.002,550.002,480.002,500.006,250.001,574,930
2023-03-142,600.002,615.002,450.002,450.006,125.001,887,586
2023-03-132,550.002,605.002,490.002,595.006,487.502,550,107
2023-03-102,630.002,750.002,600.002,620.006,550.002,718,240
2023-03-092,830.002,875.002,695.002,700.006,750.004,265,728
2023-03-082,855.002,955.002,800.002,825.007,062.505,971,392
2023-03-073,005.003,005.002,820.002,830.007,075.009,163,536
2023-03-062,750.002,940.002,705.002,915.007,287.5018,982,712
2023-03-032,700.002,815.002,685.002,705.006,762.509,467,080
2023-03-022,715.002,725.002,625.002,640.006,600.002,941,445
2023-02-282,755.002,825.002,650.002,695.006,737.504,833,640
2023-02-272,595.002,845.002,595.002,700.006,750.0015,328,536
2023-02-242,680.002,685.002,520.002,590.006,475.002,543,184
2023-02-232,630.002,690.002,610.002,645.006,612.503,449,508
2023-02-222,540.002,640.002,520.002,610.006,525.003,206,263
2023-02-212,570.002,625.002,555.002,560.006,400.002,225,588
2023-02-202,515.002,565.002,455.002,565.006,412.501,738,277
2023-02-172,500.002,585.002,500.002,530.006,325.001,653,005
2023-02-162,550.002,570.002,505.002,550.006,375.001,484,396
2023-02-152,630.002,650.002,525.002,540.006,350.001,992,728
2023-02-142,685.002,700.002,620.002,625.006,562.502,181,387
2023-02-132,575.002,685.002,485.002,675.006,687.503,568,889
2023-02-102,620.002,655.002,525.002,570.006,425.002,731,932
2023-02-092,715.002,715.002,600.002,620.006,550.002,524,784
2023-02-082,695.002,755.002,675.002,705.006,762.502,813,725
2023-02-072,660.002,690.002,630.002,660.006,650.002,050,786
2023-02-062,725.002,725.002,630.002,650.006,625.003,021,038
2023-02-032,820.002,830.002,700.002,730.006,825.003,609,424
2023-02-022,805.002,855.002,775.002,805.007,012.503,591,588
2023-02-012,950.002,955.002,785.002,815.007,037.504,808,516
2023-01-312,800.002,985.002,770.002,875.007,187.509,648,344
2023-01-302,925.002,930.002,820.002,840.007,100.005,241,808
2023-01-272,820.002,885.002,795.002,835.007,087.506,236,976
2023-01-262,995.003,190.002,755.002,805.007,012.5022,521,661
2023-01-252,760.003,070.002,710.002,945.007,362.5040,068,512
2023-01-202,660.002,720.002,640.002,675.006,687.504,802,652
2023-01-192,610.002,775.002,605.002,680.006,700.008,308,820
2023-01-182,720.002,750.002,565.002,680.006,700.0013,813,044
2023-01-172,630.002,870.002,585.002,685.006,712.5032,603,906
← NewerPage 15 of 21 · 1,213 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.