Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2,245.00 | 2,930.00 | 2,210.00 | 2,750.00 | 6,875.00 | 104,668,600 |
| 2022-04-25 | 2,120.00 | 2,320.00 | 2,050.00 | 2,255.00 | 5,637.50 | 26,191,769 |
| 2022-04-22 | 2,255.00 | 2,415.00 | 2,105.00 | 2,155.00 | 5,387.50 | 57,581,194 |
| 2022-04-21 | 1,775.00 | 1,950.00 | 1,750.00 | 1,930.00 | 4,825.00 | 23,337,328 |
| 2022-04-20 | 1,850.00 | 1,850.00 | 1,770.00 | 1,775.00 | 4,437.50 | 4,595,396 |
| 2022-04-19 | 1,885.00 | 1,890.00 | 1,810.00 | 1,830.00 | 4,575.00 | 4,232,764 |
| 2022-04-18 | 1,780.00 | 1,945.00 | 1,745.00 | 1,850.00 | 4,625.00 | 11,465,852 |
| 2022-04-15 | 1,790.00 | 1,840.00 | 1,705.00 | 1,830.00 | 4,575.00 | 9,006,996 |
| 2022-04-14 | 1,915.00 | 1,920.00 | 1,735.00 | 1,845.00 | 4,612.50 | 7,046,388 |
| 2022-04-13 | 1,935.00 | 1,980.00 | 1,925.00 | 1,950.00 | 4,875.00 | 8,165,220 |
| 2022-04-12 | 1,930.00 | 1,950.00 | 1,860.00 | 1,950.00 | 4,875.00 | 9,330,612 |
| 2022-04-11 | 1,860.00 | 1,935.00 | 1,840.00 | 1,925.00 | 4,812.50 | 11,949,804 |
| 2022-04-08 | 1,850.00 | 1,870.00 | 1,805.00 | 1,850.00 | 4,625.00 | 6,077,056 |
| 2022-04-07 | 1,810.00 | 1,840.00 | 1,785.00 | 1,810.00 | 4,525.00 | 4,814,588 |
| 2022-04-06 | 1,770.00 | 1,945.00 | 1,760.00 | 1,840.00 | 4,600.00 | 21,562,028 |
| 2022-04-05 | 1,810.00 | 1,820.00 | 1,760.00 | 1,805.00 | 4,512.50 | 5,188,108 |
| 2022-04-04 | 1,795.00 | 1,820.00 | 1,755.00 | 1,810.00 | 4,525.00 | 7,129,876 |
| 2022-04-01 | 1,815.00 | 1,830.00 | 1,730.00 | 1,800.00 | 4,500.00 | 9,259,460 |
| 2022-03-31 | 1,835.00 | 1,860.00 | 1,700.00 | 1,815.00 | 4,537.50 | 17,451,172 |
| 2022-03-30 | 1,850.00 | 1,890.00 | 1,715.00 | 1,765.00 | 4,412.50 | 17,510,574 |
| 2022-03-29 | 1,930.00 | 2,060.00 | 1,805.00 | 1,925.00 | 4,812.50 | 38,103,700 |
| 2022-03-28 | 1,650.00 | 1,965.00 | 1,600.00 | 1,920.00 | 4,800.00 | 93,070,681 |
| 2022-03-25 | 1,365.00 | 1,645.00 | 1,350.00 | 1,570.00 | 3,925.00 | 146,032,150 |
| 2022-03-24 | 1,265.00 | 1,295.00 | 1,240.00 | 1,290.00 | 3,225.00 | 13,885,939 |
| 2022-03-23 | 1,260.00 | 1,320.00 | 1,220.00 | 1,290.00 | 3,225.00 | 26,668,844 |
| 2022-03-22 | 1,180.00 | 1,300.00 | 1,150.00 | 1,300.00 | 3,250.00 | 29,918,612 |
| 2022-03-21 | 1,275.00 | 1,295.00 | 1,170.00 | 1,210.00 | 3,025.00 | 54,645,519 |
| 2022-03-18 | 1,060.00 | 1,135.00 | 1,030.00 | 1,110.00 | 2,775.00 | 34,727,166 |
| 2022-03-17 | 1,145.00 | 1,245.00 | 1,020.00 | 1,030.00 | 2,575.00 | 55,823,200 |
| 2022-03-16 | 960.00 | 1,010.00 | 951.00 | 987.00 | 2,467.50 | 10,347,404 |
| 2022-03-15 | 971.00 | 983.00 | 947.00 | 947.00 | 2,367.50 | 2,445,159 |
| 2022-03-14 | 974.00 | 1,015.00 | 960.00 | 968.00 | 2,420.00 | 5,541,456 |
| 2022-03-11 | 999.00 | 1,035.00 | 971.00 | 973.00 | 2,432.50 | 8,808,328 |
| 2022-03-10 | 949.00 | 1,070.00 | 942.00 | 992.00 | 2,480.00 | 18,657,305 |
| 2022-03-08 | 974.00 | 975.00 | 921.00 | 923.00 | 2,307.50 | 2,082,135 |
| 2022-03-07 | 983.00 | 990.00 | 955.00 | 965.00 | 2,412.50 | 1,772,813 |
| 2022-03-04 | 986.00 | 1,000.00 | 975.00 | 982.00 | 2,455.00 | 2,415,108 |
| 2022-03-03 | 994.00 | 1,025.00 | 986.00 | 988.00 | 2,470.00 | 2,462,687 |
| 2022-03-02 | 984.00 | 993.00 | 969.00 | 988.00 | 2,470.00 | 1,148,444 |
| 2022-02-28 | 990.00 | 1,005.00 | 980.00 | 984.00 | 2,460.00 | 2,416,240 |
| 2022-02-25 | 950.00 | 1,045.00 | 950.00 | 980.00 | 2,450.00 | 9,414,844 |
| 2022-02-24 | 978.00 | 981.00 | 935.00 | 937.00 | 2,342.50 | 1,788,182 |
| 2022-02-23 | 947.00 | 992.00 | 947.00 | 988.00 | 2,470.00 | 2,726,539 |
| 2022-02-22 | 965.00 | 974.00 | 942.00 | 942.00 | 2,355.00 | 1,285,471 |
| 2022-02-21 | 980.00 | 987.00 | 961.00 | 981.00 | 2,452.50 | 1,054,864 |
| 2022-02-18 | 970.00 | 1,005.00 | 962.00 | 989.00 | 2,472.50 | 1,653,991 |
| 2022-02-17 | 1,010.00 | 1,010.00 | 986.00 | 988.00 | 2,470.00 | 2,583,428 |
| 2022-02-16 | 1,010.00 | 1,040.00 | 998.00 | 1,005.00 | 2,512.50 | 2,907,706 |
| 2022-02-15 | 1,015.00 | 1,060.00 | 981.00 | 991.00 | 2,477.50 | 6,084,776 |
| 2022-02-14 | 931.00 | 1,055.00 | 930.00 | 1,010.00 | 2,525.00 | 17,430,672 |
| 2022-02-11 | 936.00 | 960.00 | 910.00 | 910.00 | 2,275.00 | 2,144,390 |
| 2022-02-10 | 1,010.00 | 1,020.00 | 955.00 | 955.00 | 2,387.50 | 3,265,472 |
| 2022-02-09 | 1,020.00 | 1,070.00 | 999.00 | 1,000.00 | 2,500.00 | 8,725,980 |
| 2022-02-08 | 999.00 | 1,095.00 | 963.00 | 1,035.00 | 2,587.50 | 33,077,788 |
| 2022-02-07 | 850.00 | 862.00 | 829.00 | 855.00 | 2,137.50 | 915,076 |
| 2022-02-04 | 826.00 | 894.00 | 808.00 | 850.00 | 2,125.00 | 2,312,084 |
| 2022-02-03 | 823.00 | 839.00 | 815.00 | 826.00 | 2,065.00 | 905,179 |
| 2022-01-28 | 769.00 | 810.00 | 750.00 | 810.00 | 2,025.00 | 1,440,693 |
| 2022-01-27 | 813.00 | 832.00 | 766.00 | 767.00 | 1,917.50 | 1,400,382 |
| 2022-01-26 | 807.00 | 831.00 | 803.00 | 810.00 | 2,025.00 | 1,421,681 |
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.