RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,440.00 | 4,440.00 | 4,385.00 | 4,410.00 | 4,393.36 | 32,555 |
| 2024-04-30 | 4,420.00 | 4,460.00 | 4,400.00 | 4,440.00 | 4,423.25 | 34,868 |
| 2024-04-29 | 4,380.00 | 4,425.00 | 4,370.00 | 4,420.00 | 4,403.32 | 33,437 |
| 2024-04-26 | 4,385.00 | 4,410.00 | 4,360.00 | 4,380.00 | 4,363.47 | 27,550 |
| 2024-04-25 | 4,355.00 | 4,415.00 | 4,310.00 | 4,395.00 | 4,378.42 | 36,145 |
| 2024-04-24 | 4,355.00 | 4,390.00 | 4,310.00 | 4,370.00 | 4,353.51 | 26,398 |
| 2024-04-23 | 4,355.00 | 4,395.00 | 4,325.00 | 4,325.00 | 4,308.68 | 36,354 |
| 2024-04-22 | 4,315.00 | 4,405.00 | 4,300.00 | 4,350.00 | 4,333.58 | 29,099 |
| 2024-04-19 | 4,425.00 | 4,430.00 | 4,245.00 | 4,320.00 | 4,303.70 | 41,431 |
| 2024-04-18 | 4,330.00 | 4,415.00 | 4,330.00 | 4,390.00 | 4,373.43 | 34,054 |
| 2024-04-17 | 4,230.00 | 4,650.00 | 4,230.00 | 4,370.00 | 4,353.51 | 189,572 |
| 2024-04-16 | 4,280.00 | 4,350.00 | 4,200.00 | 4,230.00 | 4,214.04 | 50,063 |
| 2024-04-15 | 4,410.00 | 4,410.00 | 4,280.00 | 4,300.00 | 4,283.77 | 72,541 |
| 2024-04-12 | 4,470.00 | 4,500.00 | 4,430.00 | 4,440.00 | 4,423.25 | 32,957 |
| 2024-04-11 | 4,500.00 | 4,510.00 | 4,445.00 | 4,470.00 | 4,453.13 | 58,823 |
| 2024-04-09 | 4,570.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,483.02 | 63,745 |
| 2024-04-08 | 4,715.00 | 4,715.00 | 4,570.00 | 4,570.00 | 4,552.75 | 56,879 |
| 2024-04-05 | 4,610.00 | 4,660.00 | 4,605.00 | 4,640.00 | 4,622.49 | 45,004 |
| 2024-04-04 | 4,625.00 | 4,675.00 | 4,625.00 | 4,645.00 | 4,627.47 | 38,891 |
| 2024-04-03 | 4,605.00 | 4,820.00 | 4,605.00 | 4,625.00 | 4,607.55 | 51,546 |
| 2024-04-02 | 4,765.00 | 4,825.00 | 4,670.00 | 4,675.00 | 4,657.36 | 82,410 |
| 2024-04-01 | 4,770.00 | 4,780.00 | 4,725.00 | 4,765.00 | 4,747.02 | 59,719 |
| 2024-03-29 | 4,695.00 | 4,740.00 | 4,695.00 | 4,725.00 | 4,707.17 | 59,261 |
| 2024-03-28 | 4,730.00 | 4,750.00 | 4,690.00 | 4,690.00 | 4,672.30 | 69,099 |
| 2024-03-27 | 4,810.00 | 4,815.00 | 4,740.00 | 4,740.00 | 4,722.11 | 78,631 |
| 2024-03-26 | 4,880.00 | 4,895.00 | 4,780.00 | 4,810.00 | 4,791.85 | 103,260 |
| 2024-03-25 | 4,905.00 | 4,910.00 | 4,790.00 | 4,845.00 | 4,826.72 | 97,505 |
| 2024-03-22 | 4,775.00 | 4,980.00 | 4,770.00 | 4,890.00 | 4,871.55 | 364,323 |
| 2024-03-21 | 4,790.00 | 4,790.00 | 4,745.00 | 4,770.00 | 4,752.00 | 66,321 |
| 2024-03-20 | 4,785.00 | 4,790.00 | 4,710.00 | 4,725.00 | 4,707.17 | 60,853 |
| 2024-03-19 | 4,780.00 | 4,840.00 | 4,750.00 | 4,770.00 | 4,752.00 | 115,453 |
| 2024-03-18 | 4,780.00 | 4,785.00 | 4,740.00 | 4,765.00 | 4,747.02 | 65,498 |
| 2024-03-15 | 4,780.00 | 4,855.00 | 4,735.00 | 4,775.00 | 4,756.98 | 156,919 |
| 2024-03-14 | 4,815.00 | 4,825.00 | 4,700.00 | 4,770.00 | 4,752.00 | 96,351 |
| 2024-03-13 | 4,665.00 | 4,755.00 | 4,635.00 | 4,745.00 | 4,727.09 | 109,803 |
| 2024-03-12 | 4,630.00 | 4,680.00 | 4,540.00 | 4,630.00 | 4,612.53 | 94,373 |
| 2024-03-11 | 4,665.00 | 4,665.00 | 4,565.00 | 4,630.00 | 4,612.53 | 68,342 |
| 2024-03-08 | 4,625.00 | 4,670.00 | 4,605.00 | 4,665.00 | 4,647.40 | 83,131 |
| 2024-03-07 | 4,760.00 | 4,770.00 | 4,600.00 | 4,610.00 | 4,592.60 | 190,923 |
| 2024-03-06 | 4,875.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,756.98 | 111,505 |
| 2024-03-05 | 4,910.00 | 5,010.00 | 4,855.00 | 4,875.00 | 4,856.60 | 185,046 |
| 2024-03-04 | 4,950.00 | 5,020.00 | 4,935.00 | 4,955.00 | 4,936.30 | 109,087 |
| 2024-02-29 | 5,140.00 | 5,150.00 | 4,910.00 | 4,950.00 | 4,931.32 | 166,185 |
| 2024-02-28 | 5,070.00 | 5,150.00 | 4,995.00 | 5,140.00 | 5,120.60 | 169,389 |
| 2024-02-27 | 5,000.00 | 5,420.00 | 4,870.00 | 5,030.00 | 5,011.02 | 916,904 |
| 2024-02-26 | 5,010.00 | 5,050.00 | 4,965.00 | 5,000.00 | 4,981.13 | 71,808 |
| 2024-02-23 | 5,140.00 | 5,150.00 | 5,000.00 | 5,010.00 | 4,991.09 | 128,010 |
| 2024-02-22 | 5,180.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,100.68 | 127,864 |
| 2024-02-21 | 5,120.00 | 5,330.00 | 5,090.00 | 5,150.00 | 5,130.57 | 355,848 |
| 2024-02-20 | 5,090.00 | 5,160.00 | 5,080.00 | 5,110.00 | 5,090.72 | 126,531 |
| 2024-02-19 | 5,070.00 | 5,130.00 | 5,040.00 | 5,090.00 | 5,070.79 | 105,470 |
| 2024-02-16 | 5,170.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,070.79 | 134,832 |
| 2024-02-15 | 5,280.00 | 5,280.00 | 5,110.00 | 5,170.00 | 5,150.49 | 132,637 |
| 2024-02-14 | 5,100.00 | 5,290.00 | 5,030.00 | 5,200.00 | 5,180.38 | 231,223 |
| 2024-02-13 | 5,050.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,150.49 | 156,614 |
| 2024-02-08 | 5,090.00 | 5,210.00 | 5,020.00 | 5,050.00 | 5,030.94 | 207,794 |
| 2024-02-07 | 4,970.00 | 5,020.00 | 4,920.00 | 4,970.00 | 4,951.25 | 122,943 |
| 2024-02-06 | 4,995.00 | 5,040.00 | 4,850.00 | 4,975.00 | 4,956.23 | 85,043 |
| 2024-02-05 | 5,030.00 | 5,060.00 | 4,910.00 | 4,995.00 | 4,976.15 | 88,779 |
| 2024-02-02 | 5,010.00 | 5,080.00 | 4,950.00 | 4,965.00 | 4,946.26 | 102,572 |
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.