T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,090.00 | 7,260.00 | 7,070.00 | 7,080.00 | 7,080.00 | 158,386 |
| 2022-02-21 | 7,220.00 | 7,390.00 | 7,120.00 | 7,360.00 | 7,360.00 | 118,709 |
| 2022-02-18 | 7,020.00 | 7,340.00 | 7,010.00 | 7,330.00 | 7,330.00 | 142,949 |
| 2022-02-17 | 7,360.00 | 7,450.00 | 7,010.00 | 7,160.00 | 7,160.00 | 295,445 |
| 2022-02-16 | 7,220.00 | 7,380.00 | 7,210.00 | 7,320.00 | 7,320.00 | 189,661 |
| 2022-02-15 | 7,020.00 | 7,340.00 | 6,960.00 | 7,080.00 | 7,080.00 | 325,719 |
| 2022-02-14 | 7,300.00 | 7,370.00 | 6,960.00 | 7,060.00 | 7,060.00 | 341,718 |
| 2022-02-11 | 7,780.00 | 7,870.00 | 7,380.00 | 7,400.00 | 7,400.00 | 552,761 |
| 2022-02-10 | 8,280.00 | 8,280.00 | 7,920.00 | 7,930.00 | 7,930.00 | 420,147 |
| 2022-02-09 | 8,220.00 | 8,450.00 | 8,100.00 | 8,200.00 | 8,200.00 | 400,595 |
| 2022-02-08 | 8,480.00 | 9,000.00 | 8,100.00 | 8,150.00 | 8,150.00 | 1,728,326 |
| 2022-02-07 | 8,500.00 | 8,650.00 | 8,280.00 | 8,430.00 | 8,430.00 | 764,350 |
| 2022-02-04 | 8,420.00 | 9,070.00 | 8,320.00 | 8,560.00 | 8,560.00 | 5,727,751 |
| 2022-02-03 | 8,130.00 | 8,330.00 | 8,040.00 | 8,270.00 | 8,270.00 | 1,154,304 |
| 2022-01-28 | 8,010.00 | 8,470.00 | 7,890.00 | 8,110.00 | 8,110.00 | 3,635,888 |
| 2022-01-27 | 8,490.00 | 9,330.00 | 7,730.00 | 7,870.00 | 7,870.00 | 5,365,023 |
| 2022-01-26 | 6,780.00 | 8,810.00 | 6,700.00 | 8,360.00 | 8,360.00 | 11,462,930 |
| 2022-01-25 | 7,200.00 | 7,300.00 | 6,760.00 | 6,780.00 | 6,780.00 | 282,190 |
| 2022-01-24 | 7,320.00 | 7,390.00 | 6,980.00 | 7,120.00 | 7,120.00 | 254,988 |
| 2022-01-21 | 7,500.00 | 7,680.00 | 7,380.00 | 7,440.00 | 7,440.00 | 186,977 |
| 2022-01-20 | 7,400.00 | 7,680.00 | 7,330.00 | 7,580.00 | 7,580.00 | 246,717 |
| 2022-01-19 | 7,500.00 | 7,700.00 | 7,300.00 | 7,450.00 | 7,450.00 | 355,762 |
| 2022-01-18 | 7,970.00 | 8,200.00 | 7,580.00 | 7,640.00 | 7,640.00 | 265,408 |
| 2022-01-17 | 8,400.00 | 8,400.00 | 7,880.00 | 7,920.00 | 7,920.00 | 349,752 |
| 2022-01-14 | 8,500.00 | 8,590.00 | 8,330.00 | 8,400.00 | 8,400.00 | 298,423 |
| 2022-01-13 | 8,400.00 | 8,800.00 | 8,330.00 | 8,580.00 | 8,580.00 | 493,306 |
| 2022-01-12 | 8,390.00 | 8,490.00 | 8,270.00 | 8,330.00 | 8,330.00 | 283,329 |
| 2022-01-11 | 8,620.00 | 8,680.00 | 8,200.00 | 8,300.00 | 8,300.00 | 355,958 |
| 2022-01-10 | 8,700.00 | 9,070.00 | 8,430.00 | 8,620.00 | 8,620.00 | 616,811 |
| 2022-01-07 | 8,310.00 | 8,890.00 | 8,300.00 | 8,850.00 | 8,850.00 | 1,254,744 |
| 2022-01-06 | 8,700.00 | 8,820.00 | 8,110.00 | 8,150.00 | 8,150.00 | 883,586 |
| 2022-01-05 | 9,980.00 | 10,250.00 | 8,970.00 | 9,000.00 | 9,000.00 | 1,983,557 |
| 2022-01-04 | 9,900.00 | 10,350.00 | 9,630.00 | 9,890.00 | 9,890.00 | 3,580,835 |
| 2022-01-03 | 9,580.00 | 10,150.00 | 9,250.00 | 9,970.00 | 9,970.00 | 2,116,115 |
| 2021-12-30 | 9,770.00 | 9,880.00 | 9,410.00 | 9,550.00 | 9,550.00 | 1,627,188 |
| 2021-12-29 | 9,470.00 | 9,710.00 | 9,250.00 | 9,380.00 | 9,380.00 | 1,047,553 |
| 2021-12-28 | 9,940.00 | 9,950.00 | 9,340.00 | 9,380.00 | 9,380.00 | 1,508,712 |
| 2021-12-27 | 10,100.00 | 10,750.00 | 9,880.00 | 9,930.00 | 9,930.00 | 6,405,187 |
| 2021-12-24 | 9,330.00 | 9,800.00 | 9,090.00 | 9,760.00 | 9,760.00 | 2,360,512 |
| 2021-12-23 | 9,250.00 | 9,690.00 | 8,950.00 | 9,280.00 | 9,280.00 | 2,387,378 |
| 2021-12-22 | 9,660.00 | 9,890.00 | 9,110.00 | 9,350.00 | 9,350.00 | 2,834,124 |
| 2021-12-21 | 9,000.00 | 9,960.00 | 8,900.00 | 8,930.00 | 8,930.00 | 6,134,039 |
| 2021-12-20 | 9,530.00 | 9,590.00 | 8,750.00 | 8,780.00 | 8,780.00 | 1,357,925 |
| 2021-12-17 | 9,280.00 | 9,710.00 | 9,140.00 | 9,350.00 | 9,350.00 | 2,797,760 |
| 2021-12-16 | 8,440.00 | 10,400.00 | 8,230.00 | 9,220.00 | 9,220.00 | 11,972,750 |
| 2021-12-15 | 8,500.00 | 8,500.00 | 8,080.00 | 8,300.00 | 8,300.00 | 555,889 |
| 2021-12-14 | 8,050.00 | 8,430.00 | 7,900.00 | 8,350.00 | 8,350.00 | 1,050,913 |
| 2021-12-13 | 7,850.00 | 8,380.00 | 7,850.00 | 8,170.00 | 8,170.00 | 2,837,595 |
| 2021-12-10 | 7,680.00 | 7,710.00 | 7,540.00 | 7,540.00 | 7,540.00 | 75,740 |
| 2021-12-09 | 7,690.00 | 7,790.00 | 7,600.00 | 7,680.00 | 7,680.00 | 47,369 |
| 2021-12-08 | 7,830.00 | 7,850.00 | 7,600.00 | 7,700.00 | 7,700.00 | 94,081 |
| 2021-12-07 | 7,790.00 | 8,150.00 | 7,750.00 | 7,790.00 | 7,790.00 | 198,957 |
| 2021-12-06 | 7,880.00 | 7,880.00 | 7,660.00 | 7,790.00 | 7,790.00 | 113,643 |
| 2021-12-03 | 7,390.00 | 8,100.00 | 7,260.00 | 7,900.00 | 7,900.00 | 631,857 |
| 2021-12-02 | 6,910.00 | 7,340.00 | 6,910.00 | 7,250.00 | 7,250.00 | 52,908 |
| 2021-12-01 | 6,930.00 | 7,090.00 | 6,700.00 | 7,090.00 | 7,090.00 | 86,266 |
| 2021-11-30 | 7,270.00 | 7,440.00 | 6,830.00 | 6,930.00 | 6,930.00 | 178,897 |
| 2021-11-29 | 7,130.00 | 7,440.00 | 7,070.00 | 7,310.00 | 7,310.00 | 130,280 |
| 2021-11-26 | 7,580.00 | 7,760.00 | 7,460.00 | 7,500.00 | 7,500.00 | 120,437 |
| 2021-11-25 | 7,750.00 | 7,800.00 | 7,600.00 | 7,650.00 | 7,650.00 | 110,933 |
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.