Hyulim ROBOT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,128.00 | 1,340.00 | 1,110.00 | 1,219.00 | 1,219.00 | 21,284,619 |
| 2024-10-25 | 1,095.00 | 1,108.00 | 1,074.00 | 1,074.00 | 1,074.00 | 791,176 |
| 2024-10-24 | 1,115.00 | 1,128.00 | 1,089.00 | 1,093.00 | 1,093.00 | 943,379 |
| 2024-10-23 | 1,112.00 | 1,156.00 | 1,073.00 | 1,133.00 | 1,133.00 | 3,245,593 |
| 2024-10-22 | 1,213.00 | 1,213.00 | 1,133.00 | 1,147.00 | 1,147.00 | 2,356,916 |
| 2024-10-21 | 1,336.00 | 1,345.00 | 1,173.00 | 1,224.00 | 1,224.00 | 4,956,311 |
| 2024-10-18 | 1,378.00 | 1,378.00 | 1,340.00 | 1,341.00 | 1,341.00 | 834,056 |
| 2024-10-17 | 1,366.00 | 1,453.00 | 1,357.00 | 1,365.00 | 1,365.00 | 3,056,245 |
| 2024-10-16 | 1,385.00 | 1,392.00 | 1,332.00 | 1,333.00 | 1,333.00 | 1,307,651 |
| 2024-10-15 | 1,349.00 | 1,540.00 | 1,337.00 | 1,385.00 | 1,385.00 | 10,269,750 |
| 2024-10-14 | 1,345.00 | 1,370.00 | 1,320.00 | 1,349.00 | 1,349.00 | 897,952 |
| 2024-10-11 | 1,297.00 | 1,426.00 | 1,297.00 | 1,352.00 | 1,352.00 | 3,854,289 |
| 2024-10-10 | 1,327.00 | 1,339.00 | 1,294.00 | 1,297.00 | 1,297.00 | 537,919 |
| 2024-10-08 | 1,359.00 | 1,368.00 | 1,325.00 | 1,325.00 | 1,325.00 | 458,601 |
| 2024-10-07 | 1,328.00 | 1,380.00 | 1,320.00 | 1,360.00 | 1,360.00 | 599,025 |
| 2024-10-04 | 1,346.00 | 1,362.00 | 1,328.00 | 1,328.00 | 1,328.00 | 468,716 |
| 2024-10-02 | 1,381.00 | 1,385.00 | 1,337.00 | 1,350.00 | 1,350.00 | 466,315 |
| 2024-09-30 | 1,409.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | 873,452 |
| 2024-09-27 | 1,420.00 | 1,423.00 | 1,394.00 | 1,404.00 | 1,404.00 | 607,442 |
| 2024-09-26 | 1,384.00 | 1,403.00 | 1,376.00 | 1,402.00 | 1,402.00 | 569,000 |
| 2024-09-25 | 1,390.00 | 1,406.00 | 1,376.00 | 1,384.00 | 1,384.00 | 882,420 |
| 2024-09-24 | 1,391.00 | 1,425.00 | 1,371.00 | 1,400.00 | 1,400.00 | 693,153 |
| 2024-09-23 | 1,390.00 | 1,429.00 | 1,351.00 | 1,390.00 | 1,390.00 | 964,374 |
| 2024-09-20 | 1,338.00 | 1,383.00 | 1,323.00 | 1,376.00 | 1,376.00 | 833,326 |
| 2024-09-19 | 1,331.00 | 1,345.00 | 1,301.00 | 1,321.00 | 1,321.00 | 511,080 |
| 2024-09-13 | 1,360.00 | 1,362.00 | 1,317.00 | 1,333.00 | 1,333.00 | 660,276 |
| 2024-09-12 | 1,277.00 | 1,375.00 | 1,275.00 | 1,363.00 | 1,363.00 | 1,800,601 |
| 2024-09-11 | 1,281.00 | 1,316.00 | 1,250.00 | 1,259.00 | 1,259.00 | 1,065,810 |
| 2024-09-10 | 1,333.00 | 1,343.00 | 1,280.00 | 1,281.00 | 1,281.00 | 1,188,626 |
| 2024-09-09 | 1,281.00 | 1,350.00 | 1,280.00 | 1,333.00 | 1,333.00 | 996,267 |
| 2024-09-06 | 1,385.00 | 1,387.00 | 1,313.00 | 1,327.00 | 1,327.00 | 1,222,791 |
| 2024-09-05 | 1,412.00 | 1,428.00 | 1,360.00 | 1,374.00 | 1,374.00 | 1,389,957 |
| 2024-09-04 | 1,415.00 | 1,442.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,301,130 |
| 2024-09-03 | 1,486.00 | 1,508.00 | 1,482.00 | 1,484.00 | 1,484.00 | 588,814 |
| 2024-09-02 | 1,512.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,485.00 | 783,416 |
| 2024-08-30 | 1,501.00 | 1,533.00 | 1,500.00 | 1,509.00 | 1,509.00 | 678,771 |
| 2024-08-29 | 1,540.00 | 1,541.00 | 1,433.00 | 1,501.00 | 1,501.00 | 1,465,238 |
| 2024-08-28 | 1,585.00 | 1,591.00 | 1,545.00 | 1,552.00 | 1,552.00 | 1,147,527 |
| 2024-08-27 | 1,590.00 | 1,600.00 | 1,560.00 | 1,584.00 | 1,584.00 | 813,122 |
| 2024-08-26 | 1,620.00 | 1,637.00 | 1,585.00 | 1,588.00 | 1,588.00 | 1,236,471 |
| 2024-08-23 | 1,659.00 | 1,659.00 | 1,606.00 | 1,620.00 | 1,620.00 | 1,311,186 |
| 2024-08-22 | 1,685.00 | 1,690.00 | 1,656.00 | 1,661.00 | 1,661.00 | 1,035,903 |
| 2024-08-21 | 1,685.00 | 1,698.00 | 1,650.00 | 1,683.00 | 1,683.00 | 1,644,283 |
| 2024-08-20 | 1,663.00 | 1,688.00 | 1,649.00 | 1,682.00 | 1,682.00 | 2,020,294 |
| 2024-08-19 | 1,669.00 | 1,675.00 | 1,622.00 | 1,647.00 | 1,647.00 | 1,469,254 |
| 2024-08-16 | 1,650.00 | 1,714.00 | 1,644.00 | 1,663.00 | 1,663.00 | 4,646,818 |
| 2024-08-14 | 1,632.00 | 1,667.00 | 1,612.00 | 1,642.00 | 1,642.00 | 2,186,735 |
| 2024-08-13 | 1,655.00 | 1,669.00 | 1,604.00 | 1,626.00 | 1,626.00 | 2,025,635 |
| 2024-08-12 | 1,667.00 | 1,678.00 | 1,638.00 | 1,658.00 | 1,658.00 | 1,928,370 |
| 2024-08-09 | 1,635.00 | 1,679.00 | 1,635.00 | 1,661.00 | 1,661.00 | 3,380,585 |
| 2024-08-08 | 1,658.00 | 1,659.00 | 1,540.00 | 1,615.00 | 1,615.00 | 4,444,188 |
| 2024-08-07 | 1,662.00 | 1,688.00 | 1,655.00 | 1,664.00 | 1,664.00 | 4,355,142 |
| 2024-08-06 | 1,648.00 | 1,698.00 | 1,550.00 | 1,655.00 | 1,655.00 | 22,293,029 |
| 2024-08-05 | 2,150.00 | 2,160.00 | 1,860.00 | 1,969.00 | 1,969.00 | 892,756 |
| 2024-08-02 | 2,210.00 | 2,220.00 | 2,140.00 | 2,160.00 | 2,160.00 | 767,388 |
| 2024-08-01 | 2,245.00 | 2,285.00 | 2,245.00 | 2,255.00 | 2,255.00 | 434,649 |
| 2024-07-31 | 2,275.00 | 2,285.00 | 2,215.00 | 2,235.00 | 2,235.00 | 604,446 |
| 2024-07-30 | 2,340.00 | 2,340.00 | 2,270.00 | 2,275.00 | 2,275.00 | 577,231 |
| 2024-07-29 | 2,280.00 | 2,390.00 | 2,200.00 | 2,310.00 | 2,310.00 | 1,190,630 |
| 2024-07-26 | 2,490.00 | 2,525.00 | 2,265.00 | 2,325.00 | 2,325.00 | 4,749,457 |
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.