RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,880.00 | 5,920.00 | 5,780.00 | 5,790.00 | 5,750.27 | 83,313 |
| 2023-05-09 | 5,890.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,839.65 | 103,139 |
| 2023-05-08 | 5,860.00 | 5,920.00 | 5,840.00 | 5,890.00 | 5,849.58 | 94,119 |
| 2023-05-04 | 5,740.00 | 5,920.00 | 5,700.00 | 5,830.00 | 5,789.99 | 93,638 |
| 2023-05-03 | 5,760.00 | 5,840.00 | 5,720.00 | 5,770.00 | 5,730.40 | 81,052 |
| 2023-05-02 | 5,780.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,799.92 | 84,026 |
| 2023-04-28 | 5,970.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,740.33 | 122,056 |
| 2023-04-27 | 5,780.00 | 5,810.00 | 5,680.00 | 5,780.00 | 5,740.33 | 155,180 |
| 2023-04-26 | 5,820.00 | 5,970.00 | 5,770.00 | 5,860.00 | 5,819.78 | 114,805 |
| 2023-04-25 | 6,120.00 | 6,120.00 | 5,900.00 | 5,940.00 | 5,899.24 | 123,822 |
| 2023-04-24 | 6,120.00 | 6,140.00 | 6,010.00 | 6,030.00 | 5,988.62 | 139,743 |
| 2023-04-21 | 6,180.00 | 6,330.00 | 6,120.00 | 6,120.00 | 6,078.00 | 388,577 |
| 2023-04-20 | 6,250.00 | 6,340.00 | 6,090.00 | 6,100.00 | 6,058.14 | 192,948 |
| 2023-04-19 | 6,260.00 | 6,530.00 | 6,160.00 | 6,280.00 | 6,236.90 | 298,631 |
| 2023-04-18 | 6,370.00 | 6,370.00 | 6,200.00 | 6,270.00 | 6,226.97 | 135,532 |
| 2023-04-17 | 6,350.00 | 6,430.00 | 6,230.00 | 6,350.00 | 6,306.42 | 223,878 |
| 2023-04-14 | 6,250.00 | 6,290.00 | 6,190.00 | 6,270.00 | 6,226.97 | 180,493 |
| 2023-04-13 | 6,200.00 | 6,350.00 | 6,070.00 | 6,230.00 | 6,187.25 | 236,484 |
| 2023-04-12 | 6,170.00 | 6,340.00 | 6,130.00 | 6,230.00 | 6,187.25 | 224,683 |
| 2023-04-11 | 6,180.00 | 6,260.00 | 6,040.00 | 6,240.00 | 6,197.18 | 229,675 |
| 2023-04-10 | 6,400.00 | 6,430.00 | 6,130.00 | 6,190.00 | 6,147.52 | 245,847 |
| 2023-04-07 | 6,400.00 | 6,510.00 | 6,360.00 | 6,400.00 | 6,356.08 | 186,335 |
| 2023-04-06 | 6,510.00 | 6,560.00 | 6,350.00 | 6,360.00 | 6,316.35 | 238,613 |
| 2023-04-05 | 6,530.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,524.91 | 184,156 |
| 2023-04-04 | 6,570.00 | 6,660.00 | 6,530.00 | 6,570.00 | 6,524.91 | 191,704 |
| 2023-04-03 | 6,610.00 | 6,660.00 | 6,540.00 | 6,580.00 | 6,534.84 | 232,939 |
| 2023-03-31 | 6,900.00 | 6,900.00 | 6,650.00 | 6,660.00 | 6,614.29 | 321,885 |
| 2023-03-30 | 6,850.00 | 6,900.00 | 6,740.00 | 6,900.00 | 6,852.65 | 289,489 |
| 2023-03-29 | 6,910.00 | 6,920.00 | 6,800.00 | 6,830.00 | 6,783.13 | 218,925 |
| 2023-03-28 | 7,040.00 | 7,170.00 | 6,800.00 | 6,900.00 | 6,852.65 | 825,557 |
| 2023-03-27 | 6,850.00 | 6,870.00 | 6,640.00 | 6,800.00 | 6,753.33 | 347,756 |
| 2023-03-24 | 6,980.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,753.33 | 271,756 |
| 2023-03-23 | 6,940.00 | 7,140.00 | 6,890.00 | 6,920.00 | 6,872.51 | 570,412 |
| 2023-03-22 | 6,910.00 | 7,120.00 | 6,810.00 | 7,030.00 | 6,981.76 | 628,338 |
| 2023-03-21 | 7,030.00 | 7,130.00 | 6,850.00 | 6,900.00 | 6,852.65 | 368,295 |
| 2023-03-20 | 6,980.00 | 7,130.00 | 6,650.00 | 7,100.00 | 7,051.28 | 630,960 |
| 2023-03-17 | 6,800.00 | 7,250.00 | 6,740.00 | 6,950.00 | 6,902.30 | 1,616,886 |
| 2023-03-16 | 6,550.00 | 6,700.00 | 6,410.00 | 6,560.00 | 6,514.98 | 422,671 |
| 2023-03-15 | 6,400.00 | 6,550.00 | 6,350.00 | 6,410.00 | 6,366.01 | 183,180 |
| 2023-03-14 | 6,770.00 | 6,780.00 | 6,290.00 | 6,290.00 | 6,246.83 | 255,418 |
| 2023-03-13 | 6,760.00 | 6,840.00 | 6,510.00 | 6,700.00 | 6,654.02 | 380,703 |
| 2023-03-10 | 6,930.00 | 7,120.00 | 6,900.00 | 6,930.00 | 6,882.44 | 273,864 |
| 2023-03-09 | 7,140.00 | 7,290.00 | 6,990.00 | 7,020.00 | 6,971.82 | 455,912 |
| 2023-03-08 | 7,220.00 | 7,350.00 | 7,080.00 | 7,120.00 | 7,071.14 | 563,255 |
| 2023-03-07 | 7,380.00 | 7,380.00 | 7,130.00 | 7,150.00 | 7,100.93 | 391,995 |
| 2023-03-06 | 7,210.00 | 7,390.00 | 7,100.00 | 7,350.00 | 7,299.56 | 711,461 |
| 2023-03-03 | 7,340.00 | 7,420.00 | 7,180.00 | 7,180.00 | 7,130.73 | 752,163 |
| 2023-03-02 | 7,250.00 | 7,300.00 | 7,040.00 | 7,130.00 | 7,081.07 | 450,527 |
| 2023-02-28 | 7,490.00 | 7,550.00 | 7,220.00 | 7,240.00 | 7,190.31 | 961,147 |
| 2023-02-27 | 7,050.00 | 7,500.00 | 7,050.00 | 7,420.00 | 7,369.08 | 2,204,087 |
| 2023-02-24 | 7,220.00 | 7,280.00 | 7,010.00 | 7,030.00 | 6,981.76 | 393,973 |
| 2023-02-23 | 7,270.00 | 7,350.00 | 7,160.00 | 7,210.00 | 7,160.52 | 639,007 |
| 2023-02-22 | 7,110.00 | 7,320.00 | 7,000.00 | 7,190.00 | 7,140.66 | 838,555 |
| 2023-02-21 | 6,970.00 | 7,250.00 | 6,910.00 | 7,120.00 | 7,071.14 | 806,695 |
| 2023-02-20 | 6,920.00 | 6,920.00 | 6,730.00 | 6,920.00 | 6,872.51 | 166,206 |
| 2023-02-17 | 6,750.00 | 6,870.00 | 6,750.00 | 6,830.00 | 6,783.13 | 123,371 |
| 2023-02-16 | 6,840.00 | 6,910.00 | 6,830.00 | 6,880.00 | 6,832.78 | 194,766 |
| 2023-02-15 | 7,060.00 | 7,070.00 | 6,740.00 | 6,830.00 | 6,783.13 | 335,978 |
| 2023-02-14 | 7,200.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,011.55 | 289,202 |
| 2023-02-13 | 7,030.00 | 7,190.00 | 6,980.00 | 7,150.00 | 7,100.93 | 352,102 |
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.