Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 850.00 | 880.00 | 803.00 | 810.00 | 2,025.00 | 1,929,502 |
| 2022-01-24 | 899.00 | 903.00 | 842.00 | 850.00 | 2,125.00 | 2,217,057 |
| 2022-01-21 | 945.00 | 949.00 | 918.00 | 918.00 | 2,295.00 | 1,487,782 |
| 2022-01-20 | 931.00 | 957.00 | 928.00 | 951.00 | 2,377.50 | 1,431,626 |
| 2022-01-19 | 971.00 | 980.00 | 930.00 | 939.00 | 2,347.50 | 1,762,183 |
| 2022-01-18 | 993.00 | 1,025.00 | 971.00 | 972.00 | 2,430.00 | 1,841,716 |
| 2022-01-17 | 1,030.00 | 1,030.00 | 985.00 | 987.00 | 2,467.50 | 2,239,524 |
| 2022-01-14 | 1,045.00 | 1,055.00 | 1,015.00 | 1,030.00 | 2,575.00 | 1,665,798 |
| 2022-01-13 | 1,065.00 | 1,095.00 | 1,040.00 | 1,065.00 | 2,662.50 | 2,139,802 |
| 2022-01-12 | 1,100.00 | 1,100.00 | 1,035.00 | 1,060.00 | 2,650.00 | 3,116,545 |
| 2022-01-11 | 1,100.00 | 1,105.00 | 1,055.00 | 1,080.00 | 2,700.00 | 3,240,912 |
| 2022-01-10 | 1,150.00 | 1,220.00 | 1,120.00 | 1,135.00 | 2,837.50 | 11,880,724 |
| 2022-01-07 | 1,020.00 | 1,175.00 | 1,020.00 | 1,130.00 | 2,825.00 | 21,069,305 |
| 2022-01-06 | 1,040.00 | 1,050.00 | 1,005.00 | 1,015.00 | 2,537.50 | 2,826,697 |
| 2022-01-05 | 1,110.00 | 1,200.00 | 1,035.00 | 1,075.00 | 2,687.50 | 10,640,300 |
| 2022-01-04 | 1,045.00 | 1,145.00 | 1,015.00 | 1,100.00 | 2,750.00 | 18,075,728 |
| 2022-01-03 | 1,005.00 | 1,040.00 | 971.00 | 1,035.00 | 2,587.50 | 4,342,776 |
| 2021-12-30 | 1,015.00 | 1,045.00 | 994.00 | 1,000.00 | 2,500.00 | 3,618,937 |
| 2021-12-29 | 1,020.00 | 1,040.00 | 1,000.00 | 1,010.00 | 2,525.00 | 2,902,383 |
| 2021-12-28 | 1,090.00 | 1,090.00 | 1,005.00 | 1,010.00 | 2,525.00 | 3,142,409 |
| 2021-12-27 | 1,075.00 | 1,115.00 | 1,050.00 | 1,060.00 | 2,650.00 | 7,440,252 |
| 2021-12-24 | 1,070.00 | 1,100.00 | 1,035.00 | 1,040.00 | 2,600.00 | 3,825,574 |
| 2021-12-23 | 1,040.00 | 1,130.00 | 995.00 | 1,055.00 | 2,637.50 | 11,370,484 |
| 2021-12-22 | 1,080.00 | 1,135.00 | 1,045.00 | 1,065.00 | 2,662.50 | 5,966,232 |
| 2021-12-21 | 974.00 | 1,175.00 | 960.00 | 1,055.00 | 2,637.50 | 25,295,108 |
| 2021-12-20 | 1,030.00 | 1,065.00 | 952.00 | 987.00 | 2,467.50 | 6,309,848 |
| 2021-12-17 | 957.00 | 1,040.00 | 953.00 | 997.00 | 2,492.50 | 11,510,796 |
| 2021-12-16 | 842.00 | 1,035.00 | 826.00 | 953.00 | 2,382.50 | 36,406,900 |
| 2021-12-15 | 895.00 | 895.00 | 809.00 | 842.00 | 2,105.00 | 3,866,052 |
| 2021-12-14 | 952.00 | 1,030.00 | 885.00 | 894.00 | 2,235.00 | 16,330,856 |
| 2021-12-13 | 768.00 | 953.00 | 768.00 | 934.00 | 2,335.00 | 22,444,195 |
| 2021-12-10 | 759.00 | 759.00 | 742.00 | 743.00 | 1,857.50 | 156,144 |
| 2021-12-09 | 767.00 | 770.00 | 755.00 | 759.00 | 1,897.50 | 91,957 |
| 2021-12-08 | 760.00 | 779.00 | 759.00 | 763.00 | 1,907.50 | 199,252 |
| 2021-12-07 | 750.00 | 760.00 | 745.00 | 759.00 | 1,897.50 | 148,122 |
| 2021-12-06 | 730.00 | 755.00 | 730.00 | 750.00 | 1,875.00 | 152,306 |
| 2021-12-03 | 730.00 | 761.00 | 724.00 | 747.00 | 1,867.50 | 330,721 |
| 2021-12-02 | 700.00 | 734.00 | 697.00 | 730.00 | 1,825.00 | 302,029 |
| 2021-12-01 | 675.00 | 703.00 | 661.00 | 698.00 | 1,745.00 | 309,718 |
| 2021-11-30 | 712.00 | 720.00 | 668.00 | 675.00 | 1,687.50 | 620,086 |
| 2021-11-29 | 700.00 | 719.00 | 697.00 | 708.00 | 1,770.00 | 415,128 |
| 2021-11-26 | 747.00 | 753.00 | 732.00 | 733.00 | 1,832.50 | 327,172 |
| 2021-11-25 | 743.00 | 757.00 | 738.00 | 747.00 | 1,867.50 | 170,909 |
| 2021-11-24 | 756.00 | 759.00 | 741.00 | 743.00 | 1,857.50 | 251,027 |
| 2021-11-23 | 769.00 | 769.00 | 752.00 | 754.00 | 1,885.00 | 296,291 |
| 2021-11-22 | 779.00 | 793.00 | 760.00 | 766.00 | 1,915.00 | 263,715 |
| 2021-11-19 | 762.00 | 792.00 | 751.00 | 778.00 | 1,945.00 | 494,436 |
| 2021-11-18 | 741.00 | 757.00 | 740.00 | 747.00 | 1,867.50 | 194,375 |
| 2021-11-17 | 779.00 | 783.00 | 750.00 | 751.00 | 1,877.50 | 381,940 |
| 2021-11-16 | 800.00 | 800.00 | 772.00 | 778.00 | 1,945.00 | 249,911 |
| 2021-11-15 | 770.00 | 789.00 | 768.00 | 788.00 | 1,970.00 | 339,801 |
| 2021-11-12 | 746.00 | 776.00 | 746.00 | 761.00 | 1,902.50 | 266,623 |
| 2021-11-11 | 761.00 | 763.00 | 734.00 | 746.00 | 1,865.00 | 476,442 |
| 2021-11-10 | 786.00 | 786.00 | 758.00 | 761.00 | 1,902.50 | 486,860 |
| 2021-11-09 | 795.00 | 796.00 | 787.00 | 787.00 | 1,967.50 | 173,186 |
| 2021-11-08 | 795.00 | 798.00 | 780.00 | 790.00 | 1,975.00 | 283,094 |
| 2021-11-05 | 806.00 | 806.00 | 785.00 | 791.00 | 1,977.50 | 467,823 |
| 2021-11-04 | 810.00 | 814.00 | 800.00 | 805.00 | 2,012.50 | 312,606 |
| 2021-11-03 | 821.00 | 821.00 | 800.00 | 809.00 | 2,022.50 | 487,763 |
| 2021-11-02 | 823.00 | 827.00 | 807.00 | 817.00 | 2,042.50 | 503,578 |
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.