RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4,310.00 | 4,335.00 | 4,195.00 | 4,210.00 | 4,194.11 | 75,020 |
| 2024-07-29 | 4,215.00 | 4,325.00 | 4,215.00 | 4,310.00 | 4,293.74 | 40,171 |
| 2024-07-26 | 4,260.00 | 4,270.00 | 4,125.00 | 4,215.00 | 4,199.09 | 57,130 |
| 2024-07-25 | 4,270.00 | 4,345.00 | 4,100.00 | 4,240.00 | 4,224.00 | 103,966 |
| 2024-07-24 | 4,370.00 | 4,400.00 | 4,300.00 | 4,310.00 | 4,293.74 | 83,138 |
| 2024-07-23 | 4,450.00 | 4,455.00 | 4,300.00 | 4,380.00 | 4,363.47 | 91,398 |
| 2024-07-22 | 4,450.00 | 4,450.00 | 4,300.00 | 4,345.00 | 4,328.60 | 142,022 |
| 2024-07-19 | 4,510.00 | 4,510.00 | 4,410.00 | 4,460.00 | 4,443.17 | 72,820 |
| 2024-07-18 | 4,505.00 | 4,540.00 | 4,405.00 | 4,480.00 | 4,463.09 | 135,822 |
| 2024-07-17 | 4,670.00 | 4,675.00 | 4,590.00 | 4,595.00 | 4,577.66 | 73,937 |
| 2024-07-16 | 4,680.00 | 4,710.00 | 4,595.00 | 4,635.00 | 4,617.51 | 138,148 |
| 2024-07-15 | 4,715.00 | 4,740.00 | 4,630.00 | 4,685.00 | 4,667.32 | 141,248 |
| 2024-07-12 | 4,870.00 | 5,000.00 | 4,725.00 | 4,725.00 | 4,707.17 | 532,592 |
| 2024-07-11 | 4,880.00 | 4,880.00 | 4,780.00 | 4,825.00 | 4,806.79 | 135,012 |
| 2024-07-10 | 4,870.00 | 4,870.00 | 4,730.00 | 4,810.00 | 4,791.85 | 88,108 |
| 2024-07-09 | 4,825.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,781.89 | 120,503 |
| 2024-07-08 | 4,720.00 | 4,820.00 | 4,695.00 | 4,820.00 | 4,801.81 | 136,184 |
| 2024-07-05 | 4,640.00 | 4,835.00 | 4,640.00 | 4,720.00 | 4,702.19 | 396,055 |
| 2024-07-04 | 4,575.00 | 4,645.00 | 4,520.00 | 4,600.00 | 4,582.64 | 105,994 |
| 2024-07-03 | 4,580.00 | 4,610.00 | 4,505.00 | 4,580.00 | 4,562.72 | 121,557 |
| 2024-07-02 | 4,670.00 | 4,670.00 | 4,550.00 | 4,565.00 | 4,547.77 | 144,961 |
| 2024-07-01 | 4,620.00 | 4,770.00 | 4,605.00 | 4,670.00 | 4,652.38 | 88,895 |
| 2024-06-28 | 4,650.00 | 4,685.00 | 4,615.00 | 4,620.00 | 4,602.57 | 92,917 |
| 2024-06-27 | 4,715.00 | 4,785.00 | 4,630.00 | 4,650.00 | 4,632.45 | 229,093 |
| 2024-06-26 | 4,690.00 | 4,780.00 | 4,690.00 | 4,725.00 | 4,707.17 | 111,131 |
| 2024-06-25 | 4,730.00 | 4,820.00 | 4,650.00 | 4,730.00 | 4,712.15 | 124,761 |
| 2024-06-24 | 4,790.00 | 4,835.00 | 4,660.00 | 4,730.00 | 4,712.15 | 171,737 |
| 2024-06-21 | 4,900.00 | 4,900.00 | 4,760.00 | 4,780.00 | 4,761.96 | 159,633 |
| 2024-06-20 | 4,920.00 | 4,955.00 | 4,850.00 | 4,890.00 | 4,871.55 | 201,786 |
| 2024-06-19 | 5,100.00 | 5,100.00 | 4,835.00 | 4,930.00 | 4,911.40 | 529,015 |
| 2024-06-18 | 5,030.00 | 5,290.00 | 5,000.00 | 5,100.00 | 5,080.75 | 315,933 |
| 2024-06-17 | 5,120.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,011.02 | 164,797 |
| 2024-06-14 | 5,140.00 | 5,180.00 | 5,010.00 | 5,110.00 | 5,090.72 | 230,989 |
| 2024-06-13 | 5,190.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,120.60 | 327,517 |
| 2024-06-12 | 5,300.00 | 5,520.00 | 5,150.00 | 5,190.00 | 5,170.42 | 1,017,792 |
| 2024-06-11 | 5,030.00 | 5,300.00 | 5,020.00 | 5,240.00 | 5,220.23 | 761,478 |
| 2024-06-10 | 5,170.00 | 5,180.00 | 4,985.00 | 5,020.00 | 5,001.06 | 252,070 |
| 2024-06-07 | 5,100.00 | 5,140.00 | 4,985.00 | 5,100.00 | 5,080.75 | 306,030 |
| 2024-06-05 | 5,360.00 | 5,450.00 | 5,050.00 | 5,100.00 | 5,080.75 | 572,168 |
| 2024-06-04 | 5,240.00 | 5,570.00 | 5,120.00 | 5,290.00 | 5,270.04 | 1,087,538 |
| 2024-06-03 | 5,230.00 | 5,470.00 | 5,220.00 | 5,290.00 | 5,270.04 | 756,562 |
| 2024-05-31 | 5,240.00 | 5,420.00 | 5,110.00 | 5,230.00 | 5,210.26 | 1,283,292 |
| 2024-05-30 | 5,630.00 | 5,680.00 | 5,160.00 | 5,240.00 | 5,220.23 | 1,648,990 |
| 2024-05-29 | 6,080.00 | 6,110.00 | 5,700.00 | 5,720.00 | 5,698.42 | 1,056,647 |
| 2024-05-28 | 5,790.00 | 6,740.00 | 5,700.00 | 6,030.00 | 6,007.25 | 8,756,115 |
| 2024-05-27 | 5,900.00 | 6,160.00 | 5,540.00 | 5,790.00 | 5,768.15 | 1,577,927 |
| 2024-05-24 | 6,170.00 | 6,220.00 | 5,920.00 | 5,980.00 | 5,957.43 | 1,279,050 |
| 2024-05-23 | 6,230.00 | 6,580.00 | 5,880.00 | 6,300.00 | 6,276.23 | 5,742,162 |
| 2024-05-22 | 5,320.00 | 6,940.00 | 5,310.00 | 6,290.00 | 6,266.26 | 20,498,789 |
| 2024-05-21 | 5,800.00 | 5,810.00 | 5,300.00 | 5,400.00 | 5,379.62 | 4,889,124 |
| 2024-05-20 | 4,390.00 | 5,680.00 | 4,335.00 | 5,680.00 | 5,658.57 | 10,385,540 |
| 2024-05-17 | 4,420.00 | 4,445.00 | 4,355.00 | 4,370.00 | 4,353.51 | 34,944 |
| 2024-05-16 | 4,465.00 | 4,475.00 | 4,420.00 | 4,420.00 | 4,403.32 | 51,304 |
| 2024-05-14 | 4,445.00 | 4,475.00 | 4,425.00 | 4,460.00 | 4,443.17 | 43,295 |
| 2024-05-13 | 4,490.00 | 4,580.00 | 4,420.00 | 4,445.00 | 4,428.23 | 57,103 |
| 2024-05-10 | 4,525.00 | 4,570.00 | 4,445.00 | 4,470.00 | 4,453.13 | 82,496 |
| 2024-05-09 | 4,480.00 | 4,490.00 | 4,415.00 | 4,415.00 | 4,398.34 | 37,859 |
| 2024-05-08 | 4,385.00 | 4,480.00 | 4,385.00 | 4,470.00 | 4,453.13 | 65,297 |
| 2024-05-07 | 4,415.00 | 4,415.00 | 4,365.00 | 4,395.00 | 4,378.42 | 51,428 |
| 2024-05-03 | 4,440.00 | 4,445.00 | 4,390.00 | 4,410.00 | 4,393.36 | 30,466 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 14.0000 KRW |
| 2023-12-27 | 14.0000 KRW |
| 2020-12-29 | 13.4081 KRW |
| 2019-12-27 | 13.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.