Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2,945.00 | 2,965.00 | 2,790.00 | 2,795.00 | 2,795.00 | 6,311,980 |
| 2025-07-23 | 2,990.00 | 3,060.00 | 2,930.00 | 2,945.00 | 2,945.00 | 4,466,876 |
| 2025-07-22 | 3,175.00 | 3,175.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,851,318 |
| 2025-07-21 | 3,100.00 | 3,200.00 | 3,075.00 | 3,185.00 | 3,185.00 | 4,199,103 |
| 2025-07-18 | 3,085.00 | 3,200.00 | 3,045.00 | 3,100.00 | 3,100.00 | 3,711,562 |
| 2025-07-17 | 3,200.00 | 3,255.00 | 3,065.00 | 3,085.00 | 3,085.00 | 5,807,430 |
| 2025-07-16 | 3,155.00 | 3,385.00 | 3,070.00 | 3,185.00 | 3,185.00 | 19,277,869 |
| 2025-07-15 | 3,080.00 | 3,275.00 | 3,000.00 | 3,145.00 | 3,145.00 | 8,632,879 |
| 2025-07-14 | 3,005.00 | 3,100.00 | 2,960.00 | 3,080.00 | 3,080.00 | 4,410,488 |
| 2025-07-11 | 3,090.00 | 3,145.00 | 3,015.00 | 3,030.00 | 3,030.00 | 5,683,584 |
| 2025-07-10 | 2,970.00 | 3,345.00 | 2,955.00 | 3,090.00 | 3,090.00 | 30,377,699 |
| 2025-07-09 | 2,915.00 | 3,035.00 | 2,870.00 | 2,950.00 | 2,950.00 | 6,000,511 |
| 2025-07-08 | 2,880.00 | 3,050.00 | 2,860.00 | 2,900.00 | 2,900.00 | 8,065,694 |
| 2025-07-07 | 3,075.00 | 3,075.00 | 2,870.00 | 2,915.00 | 2,915.00 | 6,746,428 |
| 2025-07-04 | 3,040.00 | 3,150.00 | 2,910.00 | 3,055.00 | 3,055.00 | 11,113,990 |
| 2025-07-03 | 3,190.00 | 3,245.00 | 3,015.00 | 3,040.00 | 3,040.00 | 12,344,820 |
| 2025-07-02 | 3,415.00 | 3,420.00 | 3,085.00 | 3,180.00 | 3,180.00 | 14,010,920 |
| 2025-07-01 | 3,495.00 | 3,540.00 | 3,300.00 | 3,385.00 | 3,385.00 | 27,744,250 |
| 2025-06-30 | 3,290.00 | 3,610.00 | 3,230.00 | 3,495.00 | 3,495.00 | 61,288,711 |
| 2025-06-27 | 2,615.00 | 3,250.00 | 2,585.00 | 3,130.00 | 3,130.00 | 120,500,398 |
| 2025-06-26 | 2,675.00 | 2,685.00 | 2,460.00 | 2,530.00 | 2,530.00 | 8,597,774 |
| 2025-06-25 | 2,490.00 | 2,730.00 | 2,405.00 | 2,650.00 | 2,650.00 | 26,772,949 |
| 2025-06-24 | 2,575.00 | 2,675.00 | 2,450.00 | 2,480.00 | 2,480.00 | 15,800,230 |
| 2025-06-23 | 2,305.00 | 2,565.00 | 2,240.00 | 2,445.00 | 2,445.00 | 31,861,949 |
| 2025-06-20 | 2,180.00 | 2,440.00 | 2,170.00 | 2,300.00 | 2,300.00 | 30,994,250 |
| 2025-06-19 | 2,175.00 | 2,225.00 | 2,130.00 | 2,155.00 | 2,155.00 | 2,755,182 |
| 2025-06-18 | 2,210.00 | 2,210.00 | 2,125.00 | 2,170.00 | 2,170.00 | 2,911,438 |
| 2025-06-17 | 2,140.00 | 2,260.00 | 2,115.00 | 2,195.00 | 2,195.00 | 7,509,481 |
| 2025-06-16 | 2,115.00 | 2,155.00 | 2,065.00 | 2,135.00 | 2,135.00 | 2,752,841 |
| 2025-06-13 | 2,140.00 | 2,140.00 | 2,040.00 | 2,115.00 | 2,115.00 | 3,262,269 |
| 2025-06-12 | 2,115.00 | 2,140.00 | 2,090.00 | 2,125.00 | 2,125.00 | 1,989,853 |
| 2025-06-11 | 2,110.00 | 2,120.00 | 2,085.00 | 2,110.00 | 2,110.00 | 1,521,982 |
| 2025-06-10 | 2,165.00 | 2,165.00 | 2,100.00 | 2,105.00 | 2,105.00 | 2,327,563 |
| 2025-06-09 | 2,145.00 | 2,150.00 | 2,105.00 | 2,140.00 | 2,140.00 | 2,150,094 |
| 2025-06-05 | 2,135.00 | 2,135.00 | 2,080.00 | 2,125.00 | 2,125.00 | 2,208,456 |
| 2025-06-04 | 2,060.00 | 2,145.00 | 2,060.00 | 2,130.00 | 2,130.00 | 3,956,195 |
| 2025-06-02 | 2,025.00 | 2,045.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1,115,879 |
| 2025-05-30 | 2,065.00 | 2,070.00 | 2,015.00 | 2,025.00 | 2,025.00 | 1,231,914 |
| 2025-05-29 | 2,095.00 | 2,105.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,705,592 |
| 2025-05-28 | 2,035.00 | 2,095.00 | 2,025.00 | 2,060.00 | 2,060.00 | 2,262,571 |
| 2025-05-27 | 2,055.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | 1,179,911 |
| 2025-05-26 | 2,030.00 | 2,120.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2,576,553 |
| 2025-05-23 | 2,145.00 | 2,215.00 | 2,020.00 | 2,030.00 | 2,030.00 | 12,442,740 |
| 2025-05-22 | 2,025.00 | 2,025.00 | 1,971.00 | 1,985.00 | 1,985.00 | 2,086,220 |
| 2025-05-21 | 2,035.00 | 2,050.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1,690,383 |
| 2025-05-20 | 2,065.00 | 2,095.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,603,620 |
| 2025-05-19 | 2,115.00 | 2,115.00 | 2,005.00 | 2,040.00 | 2,040.00 | 2,050,674 |
| 2025-05-16 | 2,155.00 | 2,220.00 | 2,105.00 | 2,115.00 | 2,115.00 | 5,035,206 |
| 2025-05-15 | 2,285.00 | 2,290.00 | 2,090.00 | 2,125.00 | 2,125.00 | 6,691,127 |
| 2025-05-14 | 2,150.00 | 2,275.00 | 2,140.00 | 2,225.00 | 2,225.00 | 14,292,520 |
| 2025-05-13 | 2,095.00 | 2,330.00 | 2,055.00 | 2,105.00 | 2,105.00 | 32,803,629 |
| 2025-05-12 | 1,950.00 | 2,045.00 | 1,950.00 | 2,005.00 | 2,005.00 | 3,408,923 |
| 2025-05-09 | 1,990.00 | 1,990.00 | 1,919.00 | 1,950.00 | 1,950.00 | 1,571,907 |
| 2025-05-08 | 1,940.00 | 2,040.00 | 1,936.00 | 1,990.00 | 1,990.00 | 3,633,197 |
| 2025-05-07 | 1,909.00 | 1,950.00 | 1,902.00 | 1,937.00 | 1,937.00 | 1,306,793 |
| 2025-05-02 | 1,904.00 | 1,919.00 | 1,876.00 | 1,897.00 | 1,897.00 | 992,824 |
| 2025-04-30 | 1,970.00 | 1,970.00 | 1,901.00 | 1,908.00 | 1,908.00 | 1,593,264 |
| 2025-04-29 | 1,957.00 | 1,975.00 | 1,951.00 | 1,970.00 | 1,970.00 | 981,300 |
| 2025-04-28 | 2,000.00 | 2,010.00 | 1,953.00 | 1,956.00 | 1,956.00 | 1,912,491 |
| 2025-04-25 | 2,000.00 | 2,020.00 | 1,997.00 | 2,000.00 | 2,000.00 | 1,430,046 |
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.