Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 3,035.00 | 3,040.00 | 2,910.00 | 2,915.00 | 7,287.50 | 4,784,056 |
| 2022-07-21 | 2,860.00 | 3,175.00 | 2,845.00 | 3,015.00 | 7,537.50 | 20,518,169 |
| 2022-07-20 | 2,825.00 | 2,915.00 | 2,815.00 | 2,830.00 | 7,075.00 | 4,589,296 |
| 2022-07-19 | 2,825.00 | 2,870.00 | 2,765.00 | 2,775.00 | 6,937.50 | 3,227,019 |
| 2022-07-18 | 2,720.00 | 2,945.00 | 2,700.00 | 2,825.00 | 7,062.50 | 8,389,580 |
| 2022-07-15 | 2,765.00 | 2,790.00 | 2,645.00 | 2,695.00 | 6,737.50 | 3,984,163 |
| 2022-07-14 | 2,760.00 | 2,830.00 | 2,730.00 | 2,745.00 | 6,862.50 | 2,936,697 |
| 2022-07-13 | 2,825.00 | 2,905.00 | 2,750.00 | 2,805.00 | 7,012.50 | 4,010,652 |
| 2022-07-12 | 2,915.00 | 2,930.00 | 2,800.00 | 2,815.00 | 7,037.50 | 3,707,378 |
| 2022-07-11 | 3,005.00 | 3,050.00 | 2,925.00 | 2,975.00 | 7,437.50 | 3,050,535 |
| 2022-07-08 | 3,090.00 | 3,090.00 | 3,000.00 | 3,000.00 | 7,500.00 | 4,559,272 |
| 2022-07-07 | 2,905.00 | 3,130.00 | 2,855.00 | 3,040.00 | 7,600.00 | 9,744,080 |
| 2022-07-06 | 2,880.00 | 3,065.00 | 2,760.00 | 2,910.00 | 7,275.00 | 9,252,744 |
| 2022-07-05 | 2,875.00 | 2,980.00 | 2,815.00 | 2,900.00 | 7,250.00 | 6,503,704 |
| 2022-07-04 | 3,150.00 | 3,200.00 | 2,845.00 | 2,890.00 | 7,225.00 | 7,282,612 |
| 2022-07-01 | 3,300.00 | 3,360.00 | 3,085.00 | 3,210.00 | 8,025.00 | 4,216,784 |
| 2022-06-30 | 3,385.00 | 3,400.00 | 3,185.00 | 3,395.00 | 8,487.50 | 5,344,028 |
| 2022-06-29 | 3,305.00 | 3,445.00 | 3,275.00 | 3,380.00 | 8,450.00 | 5,348,724 |
| 2022-06-28 | 3,410.00 | 3,480.00 | 3,250.00 | 3,370.00 | 8,425.00 | 10,576,204 |
| 2022-06-27 | 3,120.00 | 3,490.00 | 3,085.00 | 3,400.00 | 8,500.00 | 16,049,267 |
| 2022-06-24 | 3,170.00 | 3,170.00 | 3,040.00 | 3,070.00 | 7,675.00 | 7,282,520 |
| 2022-06-23 | 3,280.00 | 3,300.00 | 3,010.00 | 3,040.00 | 7,600.00 | 11,846,568 |
| 2022-06-22 | 3,460.00 | 3,505.00 | 3,190.00 | 3,230.00 | 8,075.00 | 9,739,856 |
| 2022-06-21 | 3,615.00 | 3,715.00 | 3,370.00 | 3,460.00 | 8,650.00 | 11,601,464 |
| 2022-06-20 | 3,905.00 | 3,945.00 | 3,540.00 | 3,615.00 | 9,037.50 | 9,098,316 |
| 2022-06-17 | 3,940.00 | 4,030.00 | 3,745.00 | 3,905.00 | 9,762.50 | 7,648,568 |
| 2022-06-16 | 4,300.00 | 4,355.00 | 4,120.00 | 4,130.00 | 10,325.00 | 5,058,532 |
| 2022-06-15 | 4,290.00 | 4,380.00 | 4,120.00 | 4,160.00 | 10,400.00 | 7,334,036 |
| 2022-06-14 | 3,975.00 | 4,470.00 | 3,925.00 | 4,290.00 | 10,725.00 | 17,100,792 |
| 2022-06-13 | 4,130.00 | 4,335.00 | 4,040.00 | 4,095.00 | 10,237.50 | 8,611,640 |
| 2022-06-10 | 4,390.00 | 4,440.00 | 4,200.00 | 4,310.00 | 10,775.00 | 8,030,768 |
| 2022-06-09 | 4,525.00 | 4,665.00 | 4,440.00 | 4,495.00 | 11,237.50 | 10,399,744 |
| 2022-06-08 | 4,520.00 | 4,580.00 | 4,430.00 | 4,500.00 | 11,250.00 | 7,893,480 |
| 2022-06-07 | 4,405.00 | 4,580.00 | 4,295.00 | 4,500.00 | 11,250.00 | 20,660,284 |
| 2022-06-03 | 4,900.00 | 4,900.00 | 4,340.00 | 4,385.00 | 10,962.50 | 34,686,106 |
| 2022-06-02 | 3,945.00 | 4,930.00 | 3,825.00 | 4,920.00 | 12,300.00 | 72,517,194 |
| 2022-05-31 | 4,135.00 | 4,250.00 | 3,905.00 | 3,940.00 | 9,850.00 | 21,710,797 |
| 2022-05-30 | 3,570.00 | 3,930.00 | 3,555.00 | 3,915.00 | 9,787.50 | 26,353,656 |
| 2022-05-27 | 3,620.00 | 3,645.00 | 3,480.00 | 3,550.00 | 8,875.00 | 5,256,996 |
| 2022-05-26 | 3,525.00 | 3,700.00 | 3,380.00 | 3,540.00 | 8,850.00 | 7,406,672 |
| 2022-05-25 | 3,700.00 | 3,755.00 | 3,510.00 | 3,555.00 | 8,887.50 | 7,913,544 |
| 2022-05-24 | 3,815.00 | 3,930.00 | 3,700.00 | 3,760.00 | 9,400.00 | 12,149,116 |
| 2022-05-23 | 3,940.00 | 3,995.00 | 3,725.00 | 3,780.00 | 9,450.00 | 14,189,502 |
| 2022-05-20 | 3,720.00 | 3,945.00 | 3,660.00 | 3,715.00 | 9,287.50 | 15,310,947 |
| 2022-05-19 | 3,520.00 | 3,800.00 | 3,505.00 | 3,780.00 | 9,450.00 | 13,750,028 |
| 2022-05-18 | 3,680.00 | 3,890.00 | 3,555.00 | 3,685.00 | 9,212.50 | 20,891,592 |
| 2022-05-17 | 3,190.00 | 3,750.00 | 3,130.00 | 3,630.00 | 9,075.00 | 38,561,922 |
| 2022-05-16 | 3,160.00 | 3,220.00 | 3,060.00 | 3,155.00 | 7,887.50 | 6,667,804 |
| 2022-05-13 | 3,070.00 | 3,295.00 | 2,855.00 | 3,125.00 | 7,812.50 | 20,265,816 |
| 2022-05-12 | 3,505.00 | 3,665.00 | 3,045.00 | 3,080.00 | 7,700.00 | 14,067,656 |
| 2022-05-11 | 3,260.00 | 3,725.00 | 3,220.00 | 3,500.00 | 8,750.00 | 24,572,691 |
| 2022-05-10 | 3,500.00 | 3,510.00 | 3,215.00 | 3,345.00 | 8,362.50 | 15,441,725 |
| 2022-05-09 | 3,770.00 | 3,780.00 | 3,515.00 | 3,605.00 | 9,012.50 | 14,407,152 |
| 2022-05-06 | 3,840.00 | 4,080.00 | 3,650.00 | 3,825.00 | 9,562.50 | 22,332,180 |
| 2022-05-04 | 4,005.00 | 4,650.00 | 3,980.00 | 4,095.00 | 10,237.50 | 67,572,281 |
| 2022-05-03 | 3,050.00 | 3,870.00 | 2,980.00 | 3,835.00 | 9,587.50 | 76,372,638 |
| 2022-05-02 | 2,725.00 | 3,100.00 | 2,650.00 | 3,015.00 | 7,537.50 | 33,123,694 |
| 2022-04-29 | 2,710.00 | 2,790.00 | 2,620.00 | 2,785.00 | 6,962.50 | 11,982,116 |
| 2022-04-28 | 2,850.00 | 2,920.00 | 2,650.00 | 2,710.00 | 6,775.00 | 20,052,631 |
| 2022-04-27 | 2,660.00 | 2,900.00 | 2,595.00 | 2,750.00 | 6,875.00 | 42,786,719 |
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.