Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,690.00 | 1,719.00 | 1,610.00 | 1,613.00 | 1,613.00 | 3,625,245 |
| 2025-01-22 | 1,671.00 | 1,722.00 | 1,666.00 | 1,682.00 | 1,682.00 | 10,437,220 |
| 2025-01-21 | 1,659.00 | 1,660.00 | 1,603.00 | 1,610.00 | 1,610.00 | 2,944,244 |
| 2025-01-20 | 1,606.00 | 1,677.00 | 1,598.00 | 1,646.00 | 1,646.00 | 3,119,264 |
| 2025-01-17 | 1,617.00 | 1,617.00 | 1,580.00 | 1,601.00 | 1,601.00 | 1,734,149 |
| 2025-01-16 | 1,628.00 | 1,643.00 | 1,611.00 | 1,616.00 | 1,616.00 | 1,613,013 |
| 2025-01-15 | 1,620.00 | 1,644.00 | 1,589.00 | 1,611.00 | 1,611.00 | 2,122,403 |
| 2025-01-14 | 1,651.00 | 1,652.00 | 1,603.00 | 1,619.00 | 1,619.00 | 2,346,168 |
| 2025-01-13 | 1,679.00 | 1,716.00 | 1,651.00 | 1,651.00 | 1,651.00 | 3,641,238 |
| 2025-01-10 | 1,716.00 | 1,717.00 | 1,642.00 | 1,671.00 | 1,671.00 | 3,205,523 |
| 2025-01-09 | 1,680.00 | 1,715.00 | 1,600.00 | 1,705.00 | 1,705.00 | 6,126,907 |
| 2025-01-08 | 1,711.00 | 1,711.00 | 1,661.00 | 1,678.00 | 1,678.00 | 3,217,779 |
| 2025-01-07 | 1,718.00 | 1,755.00 | 1,700.00 | 1,711.00 | 1,711.00 | 5,685,465 |
| 2025-01-06 | 1,715.00 | 1,739.00 | 1,676.00 | 1,700.00 | 1,700.00 | 7,649,615 |
| 2025-01-03 | 1,757.00 | 1,762.00 | 1,670.00 | 1,688.00 | 1,688.00 | 12,363,690 |
| 2025-01-02 | 1,584.00 | 1,820.00 | 1,581.00 | 1,746.00 | 1,746.00 | 46,096,180 |
| 2024-12-30 | 1,443.00 | 1,545.00 | 1,443.00 | 1,490.00 | 1,490.00 | 5,814,833 |
| 2024-12-27 | 1,471.00 | 1,474.00 | 1,382.00 | 1,433.00 | 1,433.00 | 4,090,453 |
| 2024-12-26 | 1,400.00 | 1,583.00 | 1,387.00 | 1,481.00 | 1,481.00 | 13,370,300 |
| 2024-12-24 | 1,352.00 | 1,393.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1,274,011 |
| 2024-12-23 | 1,345.00 | 1,373.00 | 1,338.00 | 1,350.00 | 1,350.00 | 751,804 |
| 2024-12-20 | 1,380.00 | 1,385.00 | 1,324.00 | 1,343.00 | 1,343.00 | 996,351 |
| 2024-12-19 | 1,390.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 978,019 |
| 2024-12-18 | 1,434.00 | 1,491.00 | 1,410.00 | 1,418.00 | 1,418.00 | 1,411,326 |
| 2024-12-17 | 1,471.00 | 1,471.00 | 1,412.00 | 1,421.00 | 1,421.00 | 1,085,920 |
| 2024-12-16 | 1,418.00 | 1,481.00 | 1,418.00 | 1,470.00 | 1,470.00 | 1,704,561 |
| 2024-12-13 | 1,414.00 | 1,432.00 | 1,401.00 | 1,417.00 | 1,417.00 | 1,122,137 |
| 2024-12-12 | 1,409.00 | 1,436.00 | 1,395.00 | 1,428.00 | 1,428.00 | 1,283,693 |
| 2024-12-11 | 1,370.00 | 1,418.00 | 1,363.00 | 1,407.00 | 1,407.00 | 1,678,122 |
| 2024-12-10 | 1,281.00 | 1,368.00 | 1,275.00 | 1,359.00 | 1,359.00 | 1,580,048 |
| 2024-12-09 | 1,329.00 | 1,330.00 | 1,250.00 | 1,281.00 | 1,281.00 | 1,897,589 |
| 2024-12-06 | 1,430.00 | 1,439.00 | 1,335.00 | 1,371.00 | 1,371.00 | 2,552,951 |
| 2024-12-05 | 1,432.00 | 1,459.00 | 1,370.00 | 1,433.00 | 1,433.00 | 1,914,444 |
| 2024-12-04 | 1,511.00 | 1,534.00 | 1,426.00 | 1,432.00 | 1,432.00 | 3,616,790 |
| 2024-12-03 | 1,505.00 | 1,569.00 | 1,504.00 | 1,551.00 | 1,551.00 | 1,584,066 |
| 2024-12-02 | 1,597.00 | 1,597.00 | 1,526.00 | 1,530.00 | 1,530.00 | 2,083,672 |
| 2024-11-29 | 1,619.00 | 1,634.00 | 1,548.00 | 1,597.00 | 1,597.00 | 3,954,996 |
| 2024-11-28 | 1,722.00 | 1,728.00 | 1,630.00 | 1,630.00 | 1,630.00 | 6,817,394 |
| 2024-11-27 | 1,637.00 | 1,704.00 | 1,602.00 | 1,699.00 | 1,699.00 | 9,038,207 |
| 2024-11-26 | 1,628.00 | 1,666.00 | 1,590.00 | 1,638.00 | 1,638.00 | 6,311,443 |
| 2024-11-25 | 1,582.00 | 1,628.00 | 1,571.00 | 1,622.00 | 1,622.00 | 4,155,190 |
| 2024-11-22 | 1,654.00 | 1,720.00 | 1,555.00 | 1,564.00 | 1,564.00 | 15,410,460 |
| 2024-11-21 | 1,547.00 | 1,645.00 | 1,480.00 | 1,589.00 | 1,589.00 | 11,638,700 |
| 2024-11-20 | 1,619.00 | 1,650.00 | 1,538.00 | 1,547.00 | 1,547.00 | 6,846,382 |
| 2024-11-19 | 1,521.00 | 1,715.00 | 1,509.00 | 1,617.00 | 1,617.00 | 36,766,840 |
| 2024-11-18 | 1,527.00 | 1,585.00 | 1,469.00 | 1,504.00 | 1,504.00 | 7,983,987 |
| 2024-11-15 | 1,556.00 | 1,673.00 | 1,513.00 | 1,520.00 | 1,520.00 | 24,635,160 |
| 2024-11-14 | 1,625.00 | 1,726.00 | 1,485.00 | 1,571.00 | 1,571.00 | 58,975,102 |
| 2024-11-13 | 1,202.00 | 1,539.00 | 1,202.00 | 1,539.00 | 1,539.00 | 45,809,434 |
| 2024-11-12 | 1,243.00 | 1,282.00 | 1,178.00 | 1,184.00 | 1,184.00 | 1,831,625 |
| 2024-11-11 | 1,249.00 | 1,275.00 | 1,243.00 | 1,245.00 | 1,245.00 | 1,103,635 |
| 2024-11-08 | 1,264.00 | 1,276.00 | 1,238.00 | 1,247.00 | 1,247.00 | 1,195,250 |
| 2024-11-07 | 1,213.00 | 1,291.00 | 1,207.00 | 1,264.00 | 1,264.00 | 2,426,599 |
| 2024-11-06 | 1,231.00 | 1,241.00 | 1,205.00 | 1,214.00 | 1,214.00 | 1,156,670 |
| 2024-11-05 | 1,212.00 | 1,238.00 | 1,201.00 | 1,231.00 | 1,231.00 | 1,230,457 |
| 2024-11-04 | 1,211.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 942,274 |
| 2024-11-01 | 1,214.00 | 1,254.00 | 1,192.00 | 1,201.00 | 1,201.00 | 1,151,288 |
| 2024-10-31 | 1,200.00 | 1,300.00 | 1,130.00 | 1,218.00 | 1,218.00 | 5,099,561 |
| 2024-10-30 | 1,235.00 | 1,305.00 | 1,205.00 | 1,216.00 | 1,216.00 | 2,752,941 |
| 2024-10-29 | 1,225.00 | 1,348.00 | 1,225.00 | 1,235.00 | 1,235.00 | 10,000,570 |
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.