Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 2,085.00 | 2,140.00 | 2,050.00 | 2,050.00 | 5,125.00 | 1,243,920 |
| 2022-10-20 | 2,160.00 | 2,170.00 | 2,090.00 | 2,110.00 | 5,275.00 | 1,068,969 |
| 2022-10-19 | 2,175.00 | 2,265.00 | 2,135.00 | 2,145.00 | 5,362.50 | 2,312,009 |
| 2022-10-18 | 2,190.00 | 2,275.00 | 2,115.00 | 2,165.00 | 5,412.50 | 1,852,017 |
| 2022-10-17 | 2,105.00 | 2,160.00 | 2,060.00 | 2,140.00 | 5,350.00 | 1,096,878 |
| 2022-10-14 | 2,140.00 | 2,190.00 | 2,100.00 | 2,150.00 | 5,375.00 | 1,719,376 |
| 2022-10-13 | 2,190.00 | 2,200.00 | 2,025.00 | 2,045.00 | 5,112.50 | 1,768,504 |
| 2022-10-12 | 2,135.00 | 2,260.00 | 2,135.00 | 2,215.00 | 5,537.50 | 2,243,761 |
| 2022-10-11 | 2,200.00 | 2,205.00 | 2,125.00 | 2,135.00 | 5,337.50 | 1,414,690 |
| 2022-10-07 | 2,325.00 | 2,355.00 | 2,255.00 | 2,270.00 | 5,675.00 | 1,708,810 |
| 2022-10-06 | 2,300.00 | 2,340.00 | 2,270.00 | 2,325.00 | 5,812.50 | 1,965,671 |
| 2022-10-05 | 2,410.00 | 2,425.00 | 2,235.00 | 2,275.00 | 5,687.50 | 3,894,099 |
| 2022-10-04 | 2,200.00 | 2,260.00 | 2,190.00 | 2,260.00 | 5,650.00 | 1,832,194 |
| 2022-09-30 | 2,120.00 | 2,170.00 | 2,080.00 | 2,150.00 | 5,375.00 | 1,565,911 |
| 2022-09-29 | 2,210.00 | 2,245.00 | 2,165.00 | 2,170.00 | 5,425.00 | 1,810,296 |
| 2022-09-28 | 2,270.00 | 2,300.00 | 2,130.00 | 2,165.00 | 5,412.50 | 2,402,258 |
| 2022-09-27 | 2,230.00 | 2,350.00 | 2,150.00 | 2,240.00 | 5,600.00 | 3,720,688 |
| 2022-09-26 | 2,310.00 | 2,345.00 | 2,220.00 | 2,240.00 | 5,600.00 | 2,427,344 |
| 2022-09-23 | 2,470.00 | 2,470.00 | 2,340.00 | 2,360.00 | 5,900.00 | 2,095,426 |
| 2022-09-22 | 2,455.00 | 2,485.00 | 2,385.00 | 2,450.00 | 6,125.00 | 1,931,626 |
| 2022-09-21 | 2,510.00 | 2,575.00 | 2,450.00 | 2,475.00 | 6,187.50 | 1,552,542 |
| 2022-09-20 | 2,465.00 | 2,580.00 | 2,460.00 | 2,550.00 | 6,375.00 | 2,586,418 |
| 2022-09-19 | 2,515.00 | 2,560.00 | 2,430.00 | 2,440.00 | 6,100.00 | 1,788,050 |
| 2022-09-16 | 2,595.00 | 2,635.00 | 2,475.00 | 2,510.00 | 6,275.00 | 2,180,072 |
| 2022-09-15 | 2,665.00 | 2,685.00 | 2,600.00 | 2,605.00 | 6,512.50 | 1,585,889 |
| 2022-09-14 | 2,615.00 | 2,675.00 | 2,580.00 | 2,635.00 | 6,587.50 | 1,789,922 |
| 2022-09-13 | 2,715.00 | 2,770.00 | 2,670.00 | 2,745.00 | 6,862.50 | 2,217,652 |
| 2022-09-08 | 2,650.00 | 2,750.00 | 2,610.00 | 2,645.00 | 6,612.50 | 2,856,117 |
| 2022-09-07 | 2,680.00 | 2,695.00 | 2,555.00 | 2,590.00 | 6,475.00 | 2,216,087 |
| 2022-09-06 | 2,710.00 | 2,775.00 | 2,690.00 | 2,700.00 | 6,750.00 | 1,426,821 |
| 2022-09-05 | 2,800.00 | 2,800.00 | 2,690.00 | 2,725.00 | 6,812.50 | 1,739,277 |
| 2022-09-02 | 2,920.00 | 2,925.00 | 2,790.00 | 2,805.00 | 7,012.50 | 1,667,553 |
| 2022-09-01 | 2,950.00 | 2,975.00 | 2,875.00 | 2,885.00 | 7,212.50 | 1,419,884 |
| 2022-08-31 | 2,875.00 | 3,025.00 | 2,810.00 | 2,950.00 | 7,375.00 | 3,613,810 |
| 2022-08-30 | 2,880.00 | 2,920.00 | 2,870.00 | 2,890.00 | 7,225.00 | 1,313,911 |
| 2022-08-29 | 2,835.00 | 2,945.00 | 2,830.00 | 2,875.00 | 7,187.50 | 2,252,710 |
| 2022-08-26 | 3,020.00 | 3,095.00 | 3,005.00 | 3,010.00 | 7,525.00 | 1,905,328 |
| 2022-08-25 | 3,015.00 | 3,045.00 | 3,000.00 | 3,005.00 | 7,512.50 | 1,674,333 |
| 2022-08-24 | 3,040.00 | 3,050.00 | 3,000.00 | 3,005.00 | 7,512.50 | 1,639,208 |
| 2022-08-23 | 2,970.00 | 3,085.00 | 2,915.00 | 3,000.00 | 7,500.00 | 3,136,590 |
| 2022-08-22 | 3,145.00 | 3,145.00 | 3,050.00 | 3,050.00 | 7,625.00 | 2,403,724 |
| 2022-08-19 | 3,260.00 | 3,290.00 | 3,175.00 | 3,180.00 | 7,950.00 | 2,618,443 |
| 2022-08-18 | 3,200.00 | 3,295.00 | 3,170.00 | 3,215.00 | 8,037.50 | 3,929,477 |
| 2022-08-17 | 3,345.00 | 3,350.00 | 3,150.00 | 3,250.00 | 8,125.00 | 4,233,456 |
| 2022-08-16 | 3,250.00 | 3,350.00 | 3,220.00 | 3,325.00 | 8,312.50 | 8,063,424 |
| 2022-08-12 | 3,210.00 | 3,315.00 | 3,180.00 | 3,210.00 | 8,025.00 | 4,593,048 |
| 2022-08-11 | 3,200.00 | 3,250.00 | 3,135.00 | 3,195.00 | 7,987.50 | 4,101,692 |
| 2022-08-10 | 3,180.00 | 3,185.00 | 3,125.00 | 3,155.00 | 7,887.50 | 2,042,902 |
| 2022-08-09 | 3,260.00 | 3,290.00 | 3,200.00 | 3,240.00 | 8,100.00 | 3,053,606 |
| 2022-08-08 | 3,190.00 | 3,365.00 | 3,190.00 | 3,235.00 | 8,087.50 | 11,420,664 |
| 2022-08-05 | 3,190.00 | 3,195.00 | 3,105.00 | 3,145.00 | 7,862.50 | 2,621,067 |
| 2022-08-04 | 3,290.00 | 3,320.00 | 3,110.00 | 3,190.00 | 7,975.00 | 6,014,076 |
| 2022-08-03 | 3,305.00 | 3,430.00 | 3,190.00 | 3,215.00 | 8,037.50 | 11,889,200 |
| 2022-08-02 | 3,000.00 | 3,445.00 | 2,980.00 | 3,185.00 | 7,962.50 | 42,044,641 |
| 2022-08-01 | 2,850.00 | 2,955.00 | 2,850.00 | 2,910.00 | 7,275.00 | 3,497,602 |
| 2022-07-29 | 2,670.00 | 2,930.00 | 2,665.00 | 2,830.00 | 7,075.00 | 8,081,148 |
| 2022-07-28 | 2,980.00 | 3,060.00 | 2,935.00 | 2,940.00 | 7,350.00 | 5,751,508 |
| 2022-07-27 | 2,915.00 | 2,940.00 | 2,885.00 | 2,910.00 | 7,275.00 | 1,810,056 |
| 2022-07-26 | 2,910.00 | 2,955.00 | 2,885.00 | 2,910.00 | 7,275.00 | 1,934,939 |
| 2022-07-25 | 2,915.00 | 2,965.00 | 2,855.00 | 2,900.00 | 7,250.00 | 2,325,695 |
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.