RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,680.00 | 4,825.00 | 4,655.00 | 4,825.00 | 4,791.89 | 211,838 |
| 2023-11-03 | 4,590.00 | 4,730.00 | 4,505.00 | 4,660.00 | 4,628.02 | 148,973 |
| 2023-11-02 | 4,450.00 | 4,565.00 | 4,450.00 | 4,540.00 | 4,508.84 | 118,398 |
| 2023-11-01 | 4,285.00 | 4,540.00 | 4,285.00 | 4,400.00 | 4,369.80 | 277,068 |
| 2023-10-31 | 4,405.00 | 4,480.00 | 4,210.00 | 4,270.00 | 4,240.70 | 88,909 |
| 2023-10-30 | 4,145.00 | 4,385.00 | 4,120.00 | 4,355.00 | 4,325.11 | 113,175 |
| 2023-10-27 | 4,180.00 | 4,300.00 | 4,105.00 | 4,185.00 | 4,156.28 | 82,506 |
| 2023-10-26 | 4,295.00 | 4,310.00 | 4,145.00 | 4,180.00 | 4,151.31 | 112,882 |
| 2023-10-25 | 4,370.00 | 4,440.00 | 4,300.00 | 4,400.00 | 4,369.80 | 67,219 |
| 2023-10-24 | 4,210.00 | 4,400.00 | 4,085.00 | 4,345.00 | 4,315.18 | 105,571 |
| 2023-10-23 | 4,220.00 | 4,320.00 | 4,200.00 | 4,210.00 | 4,181.11 | 70,925 |
| 2023-10-20 | 4,380.00 | 4,385.00 | 4,110.00 | 4,225.00 | 4,196.01 | 127,535 |
| 2023-10-19 | 4,675.00 | 4,675.00 | 4,380.00 | 4,385.00 | 4,354.91 | 161,072 |
| 2023-10-18 | 4,730.00 | 4,780.00 | 4,550.00 | 4,670.00 | 4,637.95 | 80,405 |
| 2023-10-17 | 4,700.00 | 4,775.00 | 4,590.00 | 4,700.00 | 4,667.75 | 119,148 |
| 2023-10-16 | 4,780.00 | 4,780.00 | 4,465.00 | 4,545.00 | 4,513.81 | 166,653 |
| 2023-10-13 | 4,850.00 | 4,850.00 | 4,725.00 | 4,805.00 | 4,772.02 | 87,406 |
| 2023-10-12 | 4,635.00 | 4,895.00 | 4,635.00 | 4,850.00 | 4,816.72 | 148,343 |
| 2023-10-11 | 4,540.00 | 4,770.00 | 4,540.00 | 4,630.00 | 4,598.23 | 131,166 |
| 2023-10-10 | 4,660.00 | 4,745.00 | 4,510.00 | 4,540.00 | 4,508.84 | 140,047 |
| 2023-10-06 | 4,505.00 | 4,745.00 | 4,505.00 | 4,700.00 | 4,667.75 | 70,357 |
| 2023-10-05 | 5,030.00 | 5,130.00 | 4,570.00 | 4,620.00 | 4,588.29 | 284,300 |
| 2023-10-04 | 5,180.00 | 5,230.00 | 5,020.00 | 5,020.00 | 4,985.55 | 109,501 |
| 2023-09-27 | 4,890.00 | 5,280.00 | 4,875.00 | 5,240.00 | 5,204.04 | 177,725 |
| 2023-09-26 | 5,190.00 | 5,330.00 | 4,990.00 | 4,990.00 | 4,955.76 | 178,427 |
| 2023-09-25 | 5,340.00 | 5,450.00 | 5,170.00 | 5,170.00 | 5,134.52 | 154,370 |
| 2023-09-22 | 5,130.00 | 5,380.00 | 5,070.00 | 5,320.00 | 5,283.49 | 219,449 |
| 2023-09-21 | 5,350.00 | 5,400.00 | 5,230.00 | 5,230.00 | 5,194.11 | 205,145 |
| 2023-09-20 | 5,420.00 | 5,500.00 | 5,210.00 | 5,440.00 | 5,402.67 | 274,547 |
| 2023-09-19 | 5,500.00 | 5,510.00 | 5,290.00 | 5,340.00 | 5,303.35 | 271,083 |
| 2023-09-18 | 5,580.00 | 5,660.00 | 5,450.00 | 5,480.00 | 5,442.39 | 280,426 |
| 2023-09-15 | 5,680.00 | 5,750.00 | 5,580.00 | 5,620.00 | 5,581.43 | 338,025 |
| 2023-09-14 | 5,620.00 | 5,720.00 | 5,430.00 | 5,650.00 | 5,611.23 | 454,514 |
| 2023-09-13 | 6,030.00 | 6,030.00 | 5,610.00 | 5,610.00 | 5,571.50 | 1,190,729 |
| 2023-09-12 | 5,990.00 | 6,780.00 | 5,910.00 | 6,150.00 | 6,107.79 | 5,375,484 |
| 2023-09-11 | 6,180.00 | 6,260.00 | 5,760.00 | 5,850.00 | 5,809.85 | 1,056,675 |
| 2023-09-08 | 6,200.00 | 6,520.00 | 6,110.00 | 6,130.00 | 6,087.93 | 1,878,724 |
| 2023-09-07 | 6,120.00 | 6,590.00 | 6,030.00 | 6,170.00 | 6,127.66 | 4,157,360 |
| 2023-09-06 | 6,010.00 | 6,190.00 | 5,810.00 | 6,000.00 | 5,958.82 | 1,034,984 |
| 2023-09-05 | 5,830.00 | 6,630.00 | 5,820.00 | 6,060.00 | 6,018.41 | 5,027,570 |
| 2023-09-04 | 5,580.00 | 5,900.00 | 5,510.00 | 5,750.00 | 5,710.54 | 1,184,238 |
| 2023-09-01 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,462.26 | 509,409 |
| 2023-08-31 | 5,610.00 | 5,850.00 | 5,430.00 | 5,780.00 | 5,740.33 | 1,243,386 |
| 2023-08-30 | 5,560.00 | 5,790.00 | 5,410.00 | 5,540.00 | 5,501.98 | 1,001,121 |
| 2023-08-29 | 5,490.00 | 5,850.00 | 5,320.00 | 5,530.00 | 5,492.05 | 1,262,862 |
| 2023-08-28 | 5,250.00 | 5,440.00 | 5,220.00 | 5,380.00 | 5,343.08 | 260,356 |
| 2023-08-25 | 5,300.00 | 5,360.00 | 5,200.00 | 5,250.00 | 5,213.97 | 197,462 |
| 2023-08-24 | 5,060.00 | 5,490.00 | 5,060.00 | 5,400.00 | 5,362.94 | 543,012 |
| 2023-08-23 | 5,170.00 | 5,240.00 | 5,030.00 | 5,050.00 | 5,015.34 | 176,804 |
| 2023-08-22 | 5,230.00 | 5,350.00 | 5,130.00 | 5,170.00 | 5,134.52 | 229,807 |
| 2023-08-21 | 5,170.00 | 5,300.00 | 5,110.00 | 5,220.00 | 5,184.18 | 196,393 |
| 2023-08-18 | 5,300.00 | 5,370.00 | 5,190.00 | 5,220.00 | 5,184.18 | 299,693 |
| 2023-08-17 | 5,210.00 | 5,510.00 | 5,180.00 | 5,470.00 | 5,432.46 | 519,067 |
| 2023-08-16 | 5,650.00 | 5,700.00 | 5,300.00 | 5,330.00 | 5,293.42 | 647,571 |
| 2023-08-14 | 5,850.00 | 5,860.00 | 5,640.00 | 5,760.00 | 5,720.47 | 581,292 |
| 2023-08-11 | 5,540.00 | 6,300.00 | 5,420.00 | 5,840.00 | 5,799.92 | 3,675,528 |
| 2023-08-10 | 5,900.00 | 5,920.00 | 5,540.00 | 5,630.00 | 5,591.36 | 1,117,535 |
| 2023-08-09 | 5,510.00 | 6,500.00 | 5,390.00 | 5,750.00 | 5,710.54 | 9,115,357 |
| 2023-08-08 | 5,480.00 | 5,640.00 | 5,160.00 | 5,330.00 | 5,293.42 | 2,795,301 |
| 2023-08-07 | 4,755.00 | 5,950.00 | 4,590.00 | 5,570.00 | 5,531.78 | 6,027,486 |
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.