T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,310.00 | 8,350.00 | 8,160.00 | 8,190.00 | 8,190.00 | 194,970 |
| 2022-08-16 | 8,270.00 | 8,460.00 | 8,170.00 | 8,170.00 | 8,170.00 | 427,559 |
| 2022-08-12 | 8,140.00 | 8,390.00 | 8,060.00 | 8,230.00 | 8,230.00 | 659,900 |
| 2022-08-11 | 7,990.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 213,285 |
| 2022-08-10 | 8,040.00 | 8,070.00 | 7,890.00 | 7,920.00 | 7,920.00 | 213,867 |
| 2022-08-09 | 8,190.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | 281,262 |
| 2022-08-08 | 8,270.00 | 8,570.00 | 8,080.00 | 8,190.00 | 8,190.00 | 2,274,589 |
| 2022-08-05 | 7,870.00 | 8,000.00 | 7,850.00 | 7,940.00 | 7,940.00 | 241,649 |
| 2022-08-04 | 8,130.00 | 8,160.00 | 7,850.00 | 7,940.00 | 7,940.00 | 443,414 |
| 2022-08-03 | 8,030.00 | 8,070.00 | 7,850.00 | 8,020.00 | 8,020.00 | 588,863 |
| 2022-08-02 | 7,590.00 | 8,480.00 | 7,540.00 | 7,970.00 | 7,970.00 | 4,624,255 |
| 2022-08-01 | 7,450.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | 337,483 |
| 2022-07-29 | 7,300.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 178,447 |
| 2022-07-28 | 7,390.00 | 7,390.00 | 7,240.00 | 7,250.00 | 7,250.00 | 182,125 |
| 2022-07-27 | 7,120.00 | 7,250.00 | 7,100.00 | 7,240.00 | 7,240.00 | 139,067 |
| 2022-07-26 | 7,070.00 | 7,190.00 | 7,060.00 | 7,120.00 | 7,120.00 | 114,140 |
| 2022-07-25 | 7,080.00 | 7,160.00 | 7,010.00 | 7,100.00 | 7,100.00 | 119,664 |
| 2022-07-22 | 7,240.00 | 7,320.00 | 7,160.00 | 7,170.00 | 7,170.00 | 150,964 |
| 2022-07-21 | 7,150.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,190.00 | 223,682 |
| 2022-07-20 | 7,250.00 | 7,290.00 | 7,100.00 | 7,140.00 | 7,140.00 | 215,289 |
| 2022-07-19 | 7,030.00 | 7,180.00 | 7,030.00 | 7,140.00 | 7,140.00 | 177,739 |
| 2022-07-18 | 7,030.00 | 7,260.00 | 6,930.00 | 7,140.00 | 7,140.00 | 456,627 |
| 2022-07-15 | 7,240.00 | 7,250.00 | 6,910.00 | 6,970.00 | 6,970.00 | 367,013 |
| 2022-07-14 | 6,830.00 | 7,350.00 | 6,790.00 | 7,270.00 | 7,270.00 | 575,174 |
| 2022-07-13 | 6,800.00 | 7,000.00 | 6,780.00 | 6,920.00 | 6,920.00 | 106,166 |
| 2022-07-12 | 6,920.00 | 6,990.00 | 6,780.00 | 6,870.00 | 6,870.00 | 147,544 |
| 2022-07-11 | 7,130.00 | 7,160.00 | 6,970.00 | 7,060.00 | 7,060.00 | 103,442 |
| 2022-07-08 | 7,200.00 | 7,310.00 | 7,080.00 | 7,090.00 | 7,090.00 | 216,569 |
| 2022-07-07 | 6,880.00 | 7,240.00 | 6,860.00 | 7,110.00 | 7,110.00 | 323,226 |
| 2022-07-06 | 6,850.00 | 7,490.00 | 6,730.00 | 6,890.00 | 6,890.00 | 586,736 |
| 2022-07-05 | 6,690.00 | 6,890.00 | 6,650.00 | 6,890.00 | 6,890.00 | 114,846 |
| 2022-07-04 | 6,760.00 | 6,970.00 | 6,480.00 | 6,630.00 | 6,630.00 | 215,565 |
| 2022-07-01 | 6,940.00 | 7,100.00 | 6,710.00 | 6,760.00 | 6,760.00 | 232,727 |
| 2022-06-30 | 7,150.00 | 7,250.00 | 6,910.00 | 6,940.00 | 6,940.00 | 204,123 |
| 2022-06-29 | 7,000.00 | 7,260.00 | 7,000.00 | 7,210.00 | 7,210.00 | 101,182 |
| 2022-06-28 | 7,160.00 | 7,380.00 | 7,050.00 | 7,180.00 | 7,180.00 | 209,701 |
| 2022-06-27 | 6,950.00 | 7,200.00 | 6,790.00 | 7,120.00 | 7,120.00 | 290,008 |
| 2022-06-24 | 6,410.00 | 6,840.00 | 6,400.00 | 6,750.00 | 6,750.00 | 233,238 |
| 2022-06-23 | 6,770.00 | 6,990.00 | 6,410.00 | 6,410.00 | 6,410.00 | 540,409 |
| 2022-06-22 | 7,490.00 | 7,540.00 | 6,810.00 | 6,810.00 | 6,810.00 | 552,800 |
| 2022-06-21 | 7,450.00 | 7,690.00 | 7,230.00 | 7,480.00 | 7,480.00 | 349,910 |
| 2022-06-20 | 8,050.00 | 8,070.00 | 7,390.00 | 7,450.00 | 7,450.00 | 524,644 |
| 2022-06-17 | 8,040.00 | 8,090.00 | 7,830.00 | 7,960.00 | 7,960.00 | 557,296 |
| 2022-06-16 | 8,790.00 | 8,880.00 | 8,330.00 | 8,350.00 | 8,350.00 | 936,191 |
| 2022-06-15 | 8,520.00 | 8,890.00 | 8,250.00 | 8,640.00 | 8,640.00 | 1,990,042 |
| 2022-06-14 | 8,140.00 | 8,590.00 | 8,040.00 | 8,570.00 | 8,570.00 | 1,153,384 |
| 2022-06-13 | 8,560.00 | 8,830.00 | 8,290.00 | 8,300.00 | 8,300.00 | 1,023,033 |
| 2022-06-10 | 8,880.00 | 9,030.00 | 8,670.00 | 8,780.00 | 8,780.00 | 910,139 |
| 2022-06-09 | 9,250.00 | 9,770.00 | 8,910.00 | 8,940.00 | 8,940.00 | 3,221,690 |
| 2022-06-08 | 9,110.00 | 9,980.00 | 8,940.00 | 9,300.00 | 9,300.00 | 10,531,210 |
| 2022-06-07 | 8,060.00 | 9,940.00 | 7,970.00 | 9,060.00 | 9,060.00 | 14,955,980 |
| 2022-06-03 | 8,150.00 | 8,160.00 | 7,980.00 | 7,980.00 | 7,980.00 | 111,228 |
| 2022-06-02 | 8,020.00 | 8,230.00 | 7,930.00 | 8,090.00 | 8,090.00 | 280,632 |
| 2022-05-31 | 8,110.00 | 8,180.00 | 8,030.00 | 8,040.00 | 8,040.00 | 121,551 |
| 2022-05-30 | 8,000.00 | 8,100.00 | 7,870.00 | 8,030.00 | 8,030.00 | 131,826 |
| 2022-05-27 | 7,830.00 | 7,980.00 | 7,830.00 | 7,840.00 | 7,840.00 | 79,389 |
| 2022-05-26 | 7,960.00 | 8,130.00 | 7,800.00 | 7,820.00 | 7,820.00 | 135,450 |
| 2022-05-25 | 8,110.00 | 8,130.00 | 7,910.00 | 7,960.00 | 7,960.00 | 187,668 |
| 2022-05-24 | 7,990.00 | 9,000.00 | 7,940.00 | 8,000.00 | 8,000.00 | 1,908,355 |
| 2022-05-23 | 8,160.00 | 8,280.00 | 8,000.00 | 8,020.00 | 8,020.00 | 236,393 |
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.