T-Robotics.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,970.00 | 8,000.00 | 7,640.00 | 7,860.00 | 7,860.00 | 123,553 |
| 2021-11-23 | 8,290.00 | 8,400.00 | 7,880.00 | 7,910.00 | 7,910.00 | 165,104 |
| 2021-11-22 | 8,580.00 | 8,690.00 | 8,150.00 | 8,370.00 | 8,370.00 | 284,537 |
| 2021-11-19 | 8,560.00 | 8,630.00 | 8,190.00 | 8,580.00 | 8,580.00 | 444,378 |
| 2021-11-18 | 8,360.00 | 8,550.00 | 8,050.00 | 8,500.00 | 8,500.00 | 395,676 |
| 2021-11-17 | 7,670.00 | 8,430.00 | 7,550.00 | 8,360.00 | 8,360.00 | 999,196 |
| 2021-11-16 | 7,500.00 | 7,880.00 | 7,490.00 | 7,650.00 | 7,650.00 | 245,654 |
| 2021-11-15 | 6,850.00 | 7,750.00 | 6,850.00 | 7,620.00 | 7,620.00 | 754,189 |
| 2021-11-12 | 6,500.00 | 7,050.00 | 6,470.00 | 6,920.00 | 6,920.00 | 124,283 |
| 2021-11-11 | 6,460.00 | 6,680.00 | 6,410.00 | 6,500.00 | 6,500.00 | 55,004 |
| 2021-11-10 | 6,710.00 | 6,720.00 | 6,430.00 | 6,490.00 | 6,490.00 | 89,895 |
| 2021-11-09 | 6,850.00 | 6,910.00 | 6,710.00 | 6,710.00 | 6,710.00 | 37,477 |
| 2021-11-08 | 6,800.00 | 6,990.00 | 6,610.00 | 6,910.00 | 6,910.00 | 59,589 |
| 2021-11-05 | 7,080.00 | 7,140.00 | 6,810.00 | 6,900.00 | 6,900.00 | 73,728 |
| 2021-11-04 | 7,230.00 | 7,350.00 | 6,940.00 | 7,150.00 | 7,150.00 | 92,555 |
| 2021-11-03 | 7,300.00 | 7,340.00 | 7,220.00 | 7,270.00 | 7,270.00 | 54,807 |
| 2021-11-02 | 7,330.00 | 7,370.00 | 7,150.00 | 7,370.00 | 7,370.00 | 75,154 |
| 2021-11-01 | 7,300.00 | 7,550.00 | 7,170.00 | 7,270.00 | 7,270.00 | 188,186 |
| 2021-10-29 | 7,150.00 | 7,510.00 | 7,120.00 | 7,200.00 | 7,200.00 | 178,775 |
| 2021-10-28 | 7,250.00 | 7,270.00 | 7,090.00 | 7,150.00 | 7,150.00 | 116,437 |
| 2021-10-27 | 7,130.00 | 7,290.00 | 7,020.00 | 7,180.00 | 7,180.00 | 200,121 |
| 2021-10-26 | 6,450.00 | 7,090.00 | 6,450.00 | 6,990.00 | 6,990.00 | 276,608 |
| 2021-10-25 | 6,570.00 | 6,650.00 | 6,470.00 | 6,560.00 | 6,560.00 | 42,960 |
| 2021-10-22 | 6,490.00 | 6,620.00 | 6,490.00 | 6,570.00 | 6,570.00 | 63,132 |
| 2021-10-21 | 6,590.00 | 6,600.00 | 6,430.00 | 6,560.00 | 6,560.00 | 39,922 |
| 2021-10-20 | 6,560.00 | 6,680.00 | 6,540.00 | 6,570.00 | 6,570.00 | 107,169 |
| 2021-10-19 | 6,430.00 | 6,600.00 | 6,430.00 | 6,550.00 | 6,550.00 | 74,426 |
| 2021-10-18 | 6,580.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,480.00 | 80,480 |
| 2021-10-15 | 6,530.00 | 6,610.00 | 6,430.00 | 6,580.00 | 6,580.00 | 97,817 |
| 2021-10-14 | 6,310.00 | 6,550.00 | 6,290.00 | 6,500.00 | 6,500.00 | 107,035 |
← NewerPage 21 of 21 · 1,230 trading days
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.