RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,860.00 | 5,020.00 | 4,850.00 | 4,940.00 | 4,921.36 | 95,070 |
| 2024-01-31 | 4,980.00 | 5,050.00 | 4,860.00 | 4,900.00 | 4,881.51 | 133,072 |
| 2024-01-30 | 5,160.00 | 5,210.00 | 4,930.00 | 4,980.00 | 4,961.21 | 217,111 |
| 2024-01-29 | 5,270.00 | 5,370.00 | 5,120.00 | 5,160.00 | 5,140.53 | 253,505 |
| 2024-01-26 | 5,180.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,260.08 | 175,092 |
| 2024-01-25 | 5,280.00 | 5,310.00 | 5,110.00 | 5,190.00 | 5,170.42 | 267,513 |
| 2024-01-24 | 5,460.00 | 5,460.00 | 5,270.00 | 5,330.00 | 5,309.89 | 234,544 |
| 2024-01-23 | 5,500.00 | 5,570.00 | 5,350.00 | 5,430.00 | 5,409.51 | 545,072 |
| 2024-01-22 | 5,420.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,359.70 | 395,099 |
| 2024-01-19 | 5,470.00 | 5,550.00 | 5,330.00 | 5,340.00 | 5,319.85 | 543,549 |
| 2024-01-18 | 5,140.00 | 5,780.00 | 5,110.00 | 5,440.00 | 5,419.47 | 2,318,151 |
| 2024-01-17 | 5,350.00 | 5,370.00 | 5,080.00 | 5,220.00 | 5,200.30 | 450,852 |
| 2024-01-16 | 5,390.00 | 5,590.00 | 5,230.00 | 5,440.00 | 5,419.47 | 994,295 |
| 2024-01-15 | 5,290.00 | 5,550.00 | 5,030.00 | 5,370.00 | 5,349.74 | 1,424,953 |
| 2024-01-12 | 5,000.00 | 5,830.00 | 4,975.00 | 5,190.00 | 5,170.42 | 3,314,130 |
| 2024-01-11 | 5,050.00 | 5,060.00 | 4,960.00 | 5,000.00 | 4,981.13 | 158,365 |
| 2024-01-10 | 4,950.00 | 5,040.00 | 4,880.00 | 5,000.00 | 4,981.13 | 270,432 |
| 2024-01-09 | 4,965.00 | 4,990.00 | 4,885.00 | 4,945.00 | 4,926.34 | 177,144 |
| 2024-01-08 | 4,900.00 | 5,110.00 | 4,835.00 | 4,915.00 | 4,896.45 | 186,759 |
| 2024-01-05 | 4,705.00 | 4,930.00 | 4,675.00 | 4,900.00 | 4,881.51 | 291,526 |
| 2024-01-04 | 4,800.00 | 4,805.00 | 4,690.00 | 4,700.00 | 4,682.26 | 76,549 |
| 2024-01-03 | 4,735.00 | 4,815.00 | 4,730.00 | 4,800.00 | 4,781.89 | 104,327 |
| 2024-01-02 | 4,700.00 | 4,780.00 | 4,695.00 | 4,780.00 | 4,761.96 | 118,260 |
| 2023-12-28 | 4,620.00 | 4,695.00 | 4,595.00 | 4,695.00 | 4,677.28 | 96,745 |
| 2023-12-27 | 4,505.00 | 4,620.00 | 4,495.00 | 4,615.00 | 4,597.58 | 96,300 |
| 2023-12-26 | 4,560.00 | 4,580.00 | 4,495.00 | 4,515.00 | 4,484.02 | 73,460 |
| 2023-12-22 | 4,700.00 | 4,700.00 | 4,550.00 | 4,560.00 | 4,528.71 | 161,956 |
| 2023-12-21 | 4,750.00 | 4,765.00 | 4,640.00 | 4,645.00 | 4,613.12 | 140,883 |
| 2023-12-20 | 4,775.00 | 4,850.00 | 4,710.00 | 4,725.00 | 4,692.57 | 159,688 |
| 2023-12-19 | 4,825.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,727.33 | 93,982 |
| 2023-12-18 | 4,890.00 | 4,890.00 | 4,760.00 | 4,820.00 | 4,786.92 | 81,496 |
| 2023-12-15 | 4,755.00 | 4,850.00 | 4,755.00 | 4,810.00 | 4,776.99 | 115,510 |
| 2023-12-14 | 4,705.00 | 4,810.00 | 4,705.00 | 4,755.00 | 4,722.37 | 109,733 |
| 2023-12-13 | 4,860.00 | 4,860.00 | 4,680.00 | 4,695.00 | 4,662.78 | 78,744 |
| 2023-12-12 | 4,835.00 | 4,835.00 | 4,740.00 | 4,820.00 | 4,786.92 | 86,444 |
| 2023-12-11 | 4,800.00 | 4,875.00 | 4,750.00 | 4,830.00 | 4,796.85 | 139,608 |
| 2023-12-08 | 4,660.00 | 4,725.00 | 4,585.00 | 4,715.00 | 4,682.64 | 80,848 |
| 2023-12-07 | 4,730.00 | 4,730.00 | 4,590.00 | 4,620.00 | 4,588.29 | 77,061 |
| 2023-12-06 | 4,670.00 | 4,740.00 | 4,610.00 | 4,730.00 | 4,697.54 | 78,793 |
| 2023-12-05 | 4,845.00 | 4,845.00 | 4,665.00 | 4,665.00 | 4,632.99 | 144,731 |
| 2023-12-04 | 4,870.00 | 4,880.00 | 4,750.00 | 4,850.00 | 4,816.72 | 114,973 |
| 2023-12-01 | 5,000.00 | 5,000.00 | 4,830.00 | 4,870.00 | 4,836.58 | 138,657 |
| 2023-11-30 | 5,080.00 | 5,170.00 | 4,945.00 | 4,970.00 | 4,935.89 | 340,495 |
| 2023-11-29 | 4,945.00 | 5,430.00 | 4,830.00 | 5,000.00 | 4,965.69 | 2,043,688 |
| 2023-11-28 | 4,775.00 | 4,880.00 | 4,740.00 | 4,875.00 | 4,841.54 | 211,843 |
| 2023-11-27 | 4,800.00 | 4,880.00 | 4,725.00 | 4,735.00 | 4,702.51 | 71,732 |
| 2023-11-24 | 4,810.00 | 4,880.00 | 4,740.00 | 4,785.00 | 4,752.16 | 78,807 |
| 2023-11-23 | 4,800.00 | 4,910.00 | 4,775.00 | 4,800.00 | 4,767.06 | 125,621 |
| 2023-11-22 | 4,775.00 | 4,900.00 | 4,765.00 | 4,790.00 | 4,757.13 | 116,687 |
| 2023-11-21 | 4,810.00 | 4,880.00 | 4,790.00 | 4,845.00 | 4,811.75 | 105,864 |
| 2023-11-20 | 4,715.00 | 4,835.00 | 4,650.00 | 4,795.00 | 4,762.09 | 81,206 |
| 2023-11-17 | 4,805.00 | 4,810.00 | 4,660.00 | 4,700.00 | 4,667.75 | 62,039 |
| 2023-11-16 | 4,950.00 | 4,950.00 | 4,770.00 | 4,830.00 | 4,796.85 | 124,465 |
| 2023-11-15 | 4,685.00 | 4,785.00 | 4,665.00 | 4,770.00 | 4,737.27 | 110,721 |
| 2023-11-14 | 4,440.00 | 4,640.00 | 4,410.00 | 4,620.00 | 4,588.29 | 54,367 |
| 2023-11-13 | 4,540.00 | 4,600.00 | 4,430.00 | 4,440.00 | 4,409.53 | 71,623 |
| 2023-11-10 | 4,545.00 | 4,595.00 | 4,480.00 | 4,490.00 | 4,459.19 | 47,361 |
| 2023-11-09 | 4,715.00 | 4,750.00 | 4,540.00 | 4,600.00 | 4,568.43 | 69,778 |
| 2023-11-08 | 4,760.00 | 4,820.00 | 4,680.00 | 4,715.00 | 4,682.64 | 98,297 |
| 2023-11-07 | 4,850.00 | 4,855.00 | 4,655.00 | 4,770.00 | 4,737.27 | 126,444 |
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.