T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,070.00 | 8,220.00 | 7,860.00 | 8,020.00 | 8,020.00 | 382,771 |
| 2022-05-19 | 7,830.00 | 8,360.00 | 7,810.00 | 8,070.00 | 8,070.00 | 1,031,370 |
| 2022-05-18 | 7,640.00 | 7,940.00 | 7,550.00 | 7,800.00 | 7,800.00 | 420,317 |
| 2022-05-17 | 7,380.00 | 7,640.00 | 7,340.00 | 7,570.00 | 7,570.00 | 209,697 |
| 2022-05-16 | 7,340.00 | 7,480.00 | 7,320.00 | 7,340.00 | 7,340.00 | 95,829 |
| 2022-05-13 | 7,100.00 | 7,360.00 | 7,100.00 | 7,290.00 | 7,290.00 | 123,732 |
| 2022-05-12 | 7,300.00 | 7,390.00 | 7,030.00 | 7,090.00 | 7,090.00 | 189,460 |
| 2022-05-11 | 7,540.00 | 7,660.00 | 7,420.00 | 7,490.00 | 7,490.00 | 117,414 |
| 2022-05-10 | 7,400.00 | 7,600.00 | 7,080.00 | 7,540.00 | 7,540.00 | 327,463 |
| 2022-05-09 | 8,020.00 | 8,070.00 | 7,600.00 | 7,650.00 | 7,650.00 | 190,810 |
| 2022-05-06 | 8,070.00 | 8,170.00 | 8,040.00 | 8,060.00 | 8,060.00 | 130,860 |
| 2022-05-04 | 8,540.00 | 8,550.00 | 8,190.00 | 8,200.00 | 8,200.00 | 322,112 |
| 2022-05-03 | 8,200.00 | 8,980.00 | 8,150.00 | 8,370.00 | 8,370.00 | 1,174,795 |
| 2022-05-02 | 8,010.00 | 8,190.00 | 7,980.00 | 8,190.00 | 8,190.00 | 167,421 |
| 2022-04-29 | 8,210.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,250.00 | 106,635 |
| 2022-04-28 | 8,280.00 | 8,290.00 | 8,140.00 | 8,160.00 | 8,160.00 | 100,343 |
| 2022-04-27 | 8,210.00 | 8,270.00 | 8,090.00 | 8,180.00 | 8,180.00 | 217,096 |
| 2022-04-26 | 8,210.00 | 8,790.00 | 8,170.00 | 8,390.00 | 8,390.00 | 925,676 |
| 2022-04-25 | 8,350.00 | 8,400.00 | 8,160.00 | 8,170.00 | 8,170.00 | 313,217 |
| 2022-04-22 | 8,930.00 | 9,100.00 | 8,520.00 | 8,520.00 | 8,520.00 | 1,186,066 |
| 2022-04-21 | 8,490.00 | 8,670.00 | 8,480.00 | 8,610.00 | 8,610.00 | 308,704 |
| 2022-04-20 | 8,610.00 | 8,610.00 | 8,460.00 | 8,470.00 | 8,470.00 | 194,983 |
| 2022-04-19 | 8,580.00 | 8,730.00 | 8,550.00 | 8,610.00 | 8,610.00 | 220,542 |
| 2022-04-18 | 8,620.00 | 8,740.00 | 8,540.00 | 8,550.00 | 8,550.00 | 185,226 |
| 2022-04-15 | 8,750.00 | 8,790.00 | 8,580.00 | 8,700.00 | 8,700.00 | 293,932 |
| 2022-04-14 | 8,850.00 | 8,900.00 | 8,720.00 | 8,770.00 | 8,770.00 | 541,052 |
| 2022-04-13 | 8,440.00 | 9,800.00 | 8,360.00 | 8,970.00 | 8,970.00 | 4,299,684 |
| 2022-04-12 | 8,500.00 | 8,580.00 | 8,140.00 | 8,350.00 | 8,350.00 | 310,495 |
| 2022-04-11 | 8,630.00 | 8,900.00 | 8,580.00 | 8,660.00 | 8,660.00 | 349,741 |
| 2022-04-08 | 8,630.00 | 8,800.00 | 8,500.00 | 8,610.00 | 8,610.00 | 220,555 |
| 2022-04-07 | 8,850.00 | 8,900.00 | 8,550.00 | 8,690.00 | 8,690.00 | 413,210 |
| 2022-04-06 | 8,940.00 | 9,180.00 | 8,810.00 | 8,950.00 | 8,950.00 | 325,615 |
| 2022-04-05 | 9,040.00 | 9,120.00 | 8,980.00 | 9,000.00 | 9,000.00 | 166,913 |
| 2022-04-04 | 9,060.00 | 9,130.00 | 8,940.00 | 9,020.00 | 9,020.00 | 232,340 |
| 2022-04-01 | 9,010.00 | 9,160.00 | 9,010.00 | 9,010.00 | 9,010.00 | 233,333 |
| 2022-03-31 | 9,000.00 | 9,220.00 | 8,960.00 | 9,130.00 | 9,130.00 | 294,496 |
| 2022-03-30 | 9,520.00 | 9,620.00 | 8,960.00 | 9,060.00 | 9,060.00 | 946,843 |
| 2022-03-29 | 9,740.00 | 9,830.00 | 9,400.00 | 9,550.00 | 9,550.00 | 829,640 |
| 2022-03-28 | 9,700.00 | 10,100.00 | 9,500.00 | 9,620.00 | 9,620.00 | 2,669,124 |
| 2022-03-25 | 9,490.00 | 9,880.00 | 9,350.00 | 9,680.00 | 9,680.00 | 3,334,752 |
| 2022-03-24 | 9,370.00 | 9,410.00 | 9,220.00 | 9,360.00 | 9,360.00 | 488,669 |
| 2022-03-23 | 9,560.00 | 9,560.00 | 9,250.00 | 9,460.00 | 9,460.00 | 900,043 |
| 2022-03-22 | 9,370.00 | 9,560.00 | 9,320.00 | 9,480.00 | 9,480.00 | 537,264 |
| 2022-03-21 | 9,680.00 | 9,820.00 | 9,320.00 | 9,480.00 | 9,480.00 | 2,221,836 |
| 2022-03-18 | 9,410.00 | 9,690.00 | 9,210.00 | 9,500.00 | 9,500.00 | 2,332,413 |
| 2022-03-17 | 9,840.00 | 10,300.00 | 9,160.00 | 9,190.00 | 9,190.00 | 5,205,197 |
| 2022-03-16 | 9,370.00 | 9,420.00 | 9,070.00 | 9,310.00 | 9,310.00 | 1,038,248 |
| 2022-03-15 | 9,520.00 | 9,540.00 | 9,180.00 | 9,270.00 | 9,270.00 | 846,554 |
| 2022-03-14 | 9,370.00 | 9,790.00 | 9,150.00 | 9,380.00 | 9,380.00 | 2,968,814 |
| 2022-03-11 | 9,080.00 | 9,330.00 | 9,050.00 | 9,310.00 | 9,310.00 | 1,069,825 |
| 2022-03-10 | 8,900.00 | 9,470.00 | 8,790.00 | 9,170.00 | 9,170.00 | 3,238,351 |
| 2022-03-08 | 8,490.00 | 8,940.00 | 8,470.00 | 8,600.00 | 8,600.00 | 727,943 |
| 2022-03-07 | 9,050.00 | 9,090.00 | 8,720.00 | 8,720.00 | 8,720.00 | 615,222 |
| 2022-03-04 | 9,040.00 | 9,210.00 | 8,880.00 | 9,080.00 | 9,080.00 | 836,366 |
| 2022-03-03 | 9,420.00 | 9,430.00 | 9,000.00 | 9,040.00 | 9,040.00 | 1,203,489 |
| 2022-03-02 | 9,070.00 | 9,820.00 | 8,950.00 | 9,420.00 | 9,420.00 | 4,973,648 |
| 2022-02-28 | 8,880.00 | 9,430.00 | 8,810.00 | 9,130.00 | 9,130.00 | 3,366,821 |
| 2022-02-25 | 9,030.00 | 9,970.00 | 8,800.00 | 9,030.00 | 9,030.00 | 12,912,270 |
| 2022-02-24 | 9,090.00 | 9,570.00 | 8,650.00 | 8,710.00 | 8,710.00 | 8,735,751 |
| 2022-02-23 | 7,120.00 | 9,200.00 | 7,110.00 | 9,200.00 | 9,200.00 | 7,767,512 |
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.