RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,585.00 | 4,795.00 | 4,510.00 | 4,780.00 | 4,747.20 | 192,341 |
| 2023-08-03 | 4,595.00 | 4,720.00 | 4,510.00 | 4,585.00 | 4,553.53 | 130,190 |
| 2023-08-02 | 4,680.00 | 4,830.00 | 4,600.00 | 4,645.00 | 4,613.12 | 192,774 |
| 2023-08-01 | 4,570.00 | 4,715.00 | 4,570.00 | 4,680.00 | 4,647.88 | 197,011 |
| 2023-07-31 | 4,500.00 | 4,560.00 | 4,380.00 | 4,525.00 | 4,493.95 | 115,411 |
| 2023-07-28 | 4,300.00 | 4,490.00 | 4,270.00 | 4,485.00 | 4,454.22 | 129,056 |
| 2023-07-27 | 4,015.00 | 4,395.00 | 4,015.00 | 4,340.00 | 4,310.22 | 248,797 |
| 2023-07-26 | 4,300.00 | 4,320.00 | 3,900.00 | 4,055.00 | 4,027.17 | 389,349 |
| 2023-07-25 | 4,490.00 | 4,580.00 | 4,300.00 | 4,320.00 | 4,290.35 | 227,095 |
| 2023-07-24 | 4,835.00 | 4,840.00 | 4,550.00 | 4,585.00 | 4,553.53 | 179,734 |
| 2023-07-21 | 4,755.00 | 4,870.00 | 4,720.00 | 4,790.00 | 4,757.13 | 97,059 |
| 2023-07-20 | 4,710.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,767.06 | 79,405 |
| 2023-07-19 | 4,735.00 | 4,825.00 | 4,660.00 | 4,710.00 | 4,677.68 | 114,703 |
| 2023-07-18 | 4,960.00 | 4,995.00 | 4,775.00 | 4,785.00 | 4,752.16 | 123,570 |
| 2023-07-17 | 4,845.00 | 4,970.00 | 4,770.00 | 4,955.00 | 4,921.00 | 110,027 |
| 2023-07-14 | 5,000.00 | 5,000.00 | 4,815.00 | 4,860.00 | 4,826.65 | 113,328 |
| 2023-07-13 | 4,865.00 | 4,985.00 | 4,865.00 | 4,945.00 | 4,911.06 | 94,291 |
| 2023-07-12 | 4,790.00 | 4,885.00 | 4,790.00 | 4,860.00 | 4,826.65 | 100,047 |
| 2023-07-11 | 4,740.00 | 4,845.00 | 4,740.00 | 4,785.00 | 4,752.16 | 77,725 |
| 2023-07-10 | 4,700.00 | 4,800.00 | 4,640.00 | 4,735.00 | 4,702.51 | 92,920 |
| 2023-07-07 | 4,665.00 | 4,790.00 | 4,650.00 | 4,755.00 | 4,722.37 | 129,377 |
| 2023-07-06 | 4,890.00 | 4,890.00 | 4,735.00 | 4,735.00 | 4,702.51 | 108,093 |
| 2023-07-05 | 5,000.00 | 5,020.00 | 4,885.00 | 4,900.00 | 4,866.37 | 107,763 |
| 2023-07-04 | 5,120.00 | 5,120.00 | 4,995.00 | 5,020.00 | 4,985.55 | 71,360 |
| 2023-07-03 | 5,040.00 | 5,180.00 | 5,030.00 | 5,120.00 | 5,084.86 | 97,079 |
| 2023-06-30 | 4,955.00 | 5,050.00 | 4,865.00 | 5,030.00 | 4,995.48 | 95,183 |
| 2023-06-29 | 5,150.00 | 5,160.00 | 4,985.00 | 4,985.00 | 4,950.79 | 152,193 |
| 2023-06-28 | 5,210.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,114.66 | 79,147 |
| 2023-06-27 | 5,250.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,164.31 | 91,506 |
| 2023-06-26 | 5,380.00 | 5,380.00 | 5,230.00 | 5,250.00 | 5,213.97 | 91,287 |
| 2023-06-23 | 5,520.00 | 5,540.00 | 5,350.00 | 5,370.00 | 5,333.15 | 118,686 |
| 2023-06-22 | 5,390.00 | 5,610.00 | 5,340.00 | 5,530.00 | 5,492.05 | 152,325 |
| 2023-06-21 | 5,530.00 | 5,560.00 | 5,400.00 | 5,430.00 | 5,392.74 | 81,506 |
| 2023-06-20 | 5,670.00 | 5,670.00 | 5,490.00 | 5,520.00 | 5,482.12 | 98,510 |
| 2023-06-19 | 5,460.00 | 5,640.00 | 5,420.00 | 5,640.00 | 5,601.29 | 163,734 |
| 2023-06-16 | 5,500.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,382.80 | 66,191 |
| 2023-06-15 | 5,500.00 | 5,520.00 | 5,370.00 | 5,410.00 | 5,372.87 | 112,802 |
| 2023-06-14 | 5,620.00 | 5,660.00 | 5,410.00 | 5,490.00 | 5,452.32 | 136,514 |
| 2023-06-13 | 5,660.00 | 5,690.00 | 5,570.00 | 5,580.00 | 5,541.71 | 89,462 |
| 2023-06-12 | 5,740.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,611.23 | 80,426 |
| 2023-06-09 | 5,750.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,670.81 | 88,420 |
| 2023-06-08 | 5,700.00 | 5,710.00 | 5,610.00 | 5,710.00 | 5,670.81 | 72,225 |
| 2023-06-07 | 5,690.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,660.88 | 107,556 |
| 2023-06-05 | 5,640.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,650.95 | 88,941 |
| 2023-06-02 | 5,560.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,551.64 | 65,963 |
| 2023-06-01 | 5,600.00 | 5,620.00 | 5,550.00 | 5,550.00 | 5,511.91 | 53,773 |
| 2023-05-31 | 5,660.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,561.57 | 57,483 |
| 2023-05-30 | 5,580.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,611.23 | 113,786 |
| 2023-05-26 | 5,590.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,432.46 | 104,754 |
| 2023-05-25 | 5,650.00 | 5,670.00 | 5,540.00 | 5,580.00 | 5,541.71 | 83,438 |
| 2023-05-24 | 5,690.00 | 5,700.00 | 5,560.00 | 5,560.00 | 5,521.84 | 127,333 |
| 2023-05-23 | 5,730.00 | 5,730.00 | 5,640.00 | 5,700.00 | 5,660.88 | 98,507 |
| 2023-05-22 | 5,700.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,650.95 | 115,421 |
| 2023-05-19 | 5,660.00 | 5,720.00 | 5,630.00 | 5,670.00 | 5,631.09 | 88,038 |
| 2023-05-18 | 5,560.00 | 5,670.00 | 5,560.00 | 5,630.00 | 5,591.36 | 106,991 |
| 2023-05-17 | 5,430.00 | 5,560.00 | 5,410.00 | 5,560.00 | 5,521.84 | 85,648 |
| 2023-05-16 | 5,540.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,412.60 | 106,788 |
| 2023-05-15 | 5,710.00 | 5,730.00 | 5,530.00 | 5,540.00 | 5,501.98 | 96,524 |
| 2023-05-12 | 5,760.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,660.88 | 98,796 |
| 2023-05-11 | 5,820.00 | 5,860.00 | 5,760.00 | 5,760.00 | 5,720.47 | 80,676 |
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.