Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 2,500.00 | 2,580.00 | 2,420.00 | 2,535.00 | 6,337.50 | 13,579,272 |
| 2023-01-13 | 2,415.00 | 2,495.00 | 2,385.00 | 2,465.00 | 6,162.50 | 11,886,868 |
| 2023-01-12 | 2,490.00 | 2,495.00 | 2,350.00 | 2,355.00 | 5,887.50 | 7,911,396 |
| 2023-01-11 | 2,465.00 | 2,620.00 | 2,405.00 | 2,455.00 | 6,137.50 | 17,544,333 |
| 2023-01-10 | 2,330.00 | 2,685.00 | 2,320.00 | 2,425.00 | 6,062.50 | 50,367,162 |
| 2023-01-09 | 1,825.00 | 2,285.00 | 1,800.00 | 2,275.00 | 5,687.50 | 35,710,372 |
| 2023-01-06 | 1,740.00 | 1,825.00 | 1,715.00 | 1,770.00 | 4,425.00 | 1,656,181 |
| 2023-01-05 | 1,805.00 | 1,815.00 | 1,725.00 | 1,740.00 | 4,350.00 | 1,679,000 |
| 2023-01-04 | 1,700.00 | 1,760.00 | 1,685.00 | 1,755.00 | 4,387.50 | 1,107,315 |
| 2023-01-03 | 1,690.00 | 1,795.00 | 1,635.00 | 1,705.00 | 4,262.50 | 2,193,332 |
| 2023-01-02 | 1,710.00 | 1,745.00 | 1,665.00 | 1,680.00 | 4,200.00 | 759,906 |
| 2022-12-29 | 1,750.00 | 1,760.00 | 1,680.00 | 1,715.00 | 4,287.50 | 925,528 |
| 2022-12-28 | 1,780.00 | 1,800.00 | 1,750.00 | 1,755.00 | 4,387.50 | 627,419 |
| 2022-12-27 | 1,750.00 | 1,780.00 | 1,750.00 | 1,775.00 | 4,437.50 | 656,639 |
| 2022-12-26 | 1,790.00 | 1,795.00 | 1,750.00 | 1,765.00 | 4,412.50 | 693,956 |
| 2022-12-23 | 1,860.00 | 1,860.00 | 1,790.00 | 1,790.00 | 4,475.00 | 1,214,993 |
| 2022-12-22 | 1,915.00 | 1,930.00 | 1,895.00 | 1,900.00 | 4,750.00 | 574,575 |
| 2022-12-21 | 1,940.00 | 1,975.00 | 1,905.00 | 1,905.00 | 4,762.50 | 587,411 |
| 2022-12-20 | 1,965.00 | 2,015.00 | 1,920.00 | 1,930.00 | 4,825.00 | 819,073 |
| 2022-12-19 | 1,910.00 | 2,050.00 | 1,880.00 | 1,975.00 | 4,937.50 | 2,512,806 |
| 2022-12-16 | 1,950.00 | 1,950.00 | 1,915.00 | 1,915.00 | 4,787.50 | 870,253 |
| 2022-12-15 | 1,990.00 | 2,010.00 | 1,970.00 | 1,975.00 | 4,937.50 | 612,416 |
| 2022-12-14 | 1,970.00 | 2,000.00 | 1,965.00 | 1,995.00 | 4,987.50 | 613,170 |
| 2022-12-13 | 1,980.00 | 1,995.00 | 1,960.00 | 1,965.00 | 4,912.50 | 725,351 |
| 2022-12-12 | 2,005.00 | 2,005.00 | 1,955.00 | 1,960.00 | 4,900.00 | 1,031,622 |
| 2022-12-09 | 2,045.00 | 2,060.00 | 1,995.00 | 2,010.00 | 5,025.00 | 1,065,568 |
| 2022-12-08 | 2,070.00 | 2,085.00 | 2,040.00 | 2,040.00 | 5,100.00 | 641,835 |
| 2022-12-07 | 2,060.00 | 2,095.00 | 2,055.00 | 2,075.00 | 5,187.50 | 554,336 |
| 2022-12-06 | 2,120.00 | 2,125.00 | 2,090.00 | 2,095.00 | 5,237.50 | 567,642 |
| 2022-12-05 | 2,155.00 | 2,185.00 | 2,140.00 | 2,145.00 | 5,362.50 | 1,145,939 |
| 2022-12-02 | 2,135.00 | 2,210.00 | 2,105.00 | 2,145.00 | 5,362.50 | 2,068,700 |
| 2022-12-01 | 2,130.00 | 2,160.00 | 2,125.00 | 2,125.00 | 5,312.50 | 939,291 |
| 2022-11-30 | 2,100.00 | 2,120.00 | 2,075.00 | 2,100.00 | 5,250.00 | 676,900 |
| 2022-11-29 | 2,095.00 | 2,110.00 | 2,075.00 | 2,105.00 | 5,262.50 | 607,685 |
| 2022-11-28 | 2,185.00 | 2,185.00 | 2,090.00 | 2,095.00 | 5,237.50 | 1,256,484 |
| 2022-11-25 | 2,240.00 | 2,245.00 | 2,170.00 | 2,180.00 | 5,450.00 | 1,183,491 |
| 2022-11-24 | 2,220.00 | 2,240.00 | 2,175.00 | 2,235.00 | 5,587.50 | 1,561,576 |
| 2022-11-23 | 2,165.00 | 2,210.00 | 2,140.00 | 2,195.00 | 5,487.50 | 1,472,636 |
| 2022-11-22 | 2,165.00 | 2,205.00 | 2,125.00 | 2,145.00 | 5,362.50 | 1,168,736 |
| 2022-11-21 | 2,215.00 | 2,230.00 | 2,120.00 | 2,130.00 | 5,325.00 | 1,309,722 |
| 2022-11-18 | 2,230.00 | 2,320.00 | 2,190.00 | 2,195.00 | 5,487.50 | 3,328,074 |
| 2022-11-17 | 2,225.00 | 2,260.00 | 2,180.00 | 2,190.00 | 5,475.00 | 1,469,825 |
| 2022-11-16 | 2,280.00 | 2,285.00 | 2,220.00 | 2,230.00 | 5,575.00 | 1,219,708 |
| 2022-11-15 | 2,255.00 | 2,270.00 | 2,200.00 | 2,265.00 | 5,662.50 | 1,711,895 |
| 2022-11-14 | 2,235.00 | 2,385.00 | 2,220.00 | 2,245.00 | 5,612.50 | 5,889,116 |
| 2022-11-11 | 2,215.00 | 2,280.00 | 2,180.00 | 2,205.00 | 5,512.50 | 3,497,743 |
| 2022-11-10 | 2,160.00 | 2,165.00 | 2,110.00 | 2,150.00 | 5,375.00 | 955,071 |
| 2022-11-09 | 2,180.00 | 2,210.00 | 2,165.00 | 2,180.00 | 5,450.00 | 1,251,326 |
| 2022-11-08 | 2,165.00 | 2,215.00 | 2,145.00 | 2,170.00 | 5,425.00 | 1,914,699 |
| 2022-11-07 | 2,125.00 | 2,160.00 | 2,100.00 | 2,150.00 | 5,375.00 | 1,285,501 |
| 2022-11-04 | 2,120.00 | 2,150.00 | 2,080.00 | 2,100.00 | 5,250.00 | 1,141,080 |
| 2022-11-03 | 2,100.00 | 2,125.00 | 2,060.00 | 2,125.00 | 5,312.50 | 985,715 |
| 2022-11-02 | 2,175.00 | 2,180.00 | 2,125.00 | 2,135.00 | 5,337.50 | 1,191,488 |
| 2022-11-01 | 2,105.00 | 2,180.00 | 2,085.00 | 2,180.00 | 5,450.00 | 2,460,505 |
| 2022-10-31 | 2,080.00 | 2,110.00 | 2,045.00 | 2,085.00 | 5,212.50 | 1,086,475 |
| 2022-10-28 | 2,085.00 | 2,105.00 | 2,045.00 | 2,050.00 | 5,125.00 | 1,046,343 |
| 2022-10-27 | 2,080.00 | 2,110.00 | 2,055.00 | 2,095.00 | 5,237.50 | 867,987 |
| 2022-10-26 | 2,175.00 | 2,180.00 | 2,065.00 | 2,080.00 | 5,200.00 | 1,134,374 |
| 2022-10-25 | 2,155.00 | 2,200.00 | 2,140.00 | 2,145.00 | 5,362.50 | 1,523,196 |
| 2022-10-24 | 2,105.00 | 2,170.00 | 2,085.00 | 2,135.00 | 5,337.50 | 1,601,370 |
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.