RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,950.00 | 7,080.00 | 6,830.00 | 6,940.00 | 6,892.37 | 278,308 |
| 2023-02-09 | 7,140.00 | 7,150.00 | 6,940.00 | 6,980.00 | 6,932.10 | 292,852 |
| 2023-02-08 | 7,090.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,071.14 | 316,339 |
| 2023-02-07 | 6,970.00 | 7,100.00 | 6,960.00 | 7,050.00 | 7,001.62 | 228,851 |
| 2023-02-06 | 7,130.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,951.96 | 316,471 |
| 2023-02-03 | 7,460.00 | 7,460.00 | 7,070.00 | 7,130.00 | 7,081.07 | 612,460 |
| 2023-02-02 | 7,380.00 | 7,490.00 | 7,280.00 | 7,380.00 | 7,329.35 | 422,092 |
| 2023-02-01 | 7,700.00 | 7,700.00 | 7,260.00 | 7,370.00 | 7,319.42 | 700,133 |
| 2023-01-31 | 7,290.00 | 7,720.00 | 7,270.00 | 7,510.00 | 7,458.46 | 1,899,015 |
| 2023-01-30 | 7,540.00 | 7,560.00 | 7,260.00 | 7,290.00 | 7,239.97 | 772,632 |
| 2023-01-27 | 7,270.00 | 7,380.00 | 7,170.00 | 7,370.00 | 7,319.42 | 767,745 |
| 2023-01-26 | 7,920.00 | 8,220.00 | 7,100.00 | 7,170.00 | 7,120.79 | 3,568,337 |
| 2023-01-25 | 7,610.00 | 7,940.00 | 7,570.00 | 7,790.00 | 7,736.54 | 2,400,961 |
| 2023-01-20 | 7,590.00 | 7,830.00 | 7,440.00 | 7,640.00 | 7,587.57 | 1,757,912 |
| 2023-01-19 | 7,450.00 | 7,800.00 | 7,300.00 | 7,590.00 | 7,537.91 | 2,125,786 |
| 2023-01-18 | 7,070.00 | 8,100.00 | 7,050.00 | 7,650.00 | 7,597.50 | 12,101,370 |
| 2023-01-17 | 7,110.00 | 7,280.00 | 6,970.00 | 6,980.00 | 6,932.10 | 687,114 |
| 2023-01-16 | 7,030.00 | 7,170.00 | 6,970.00 | 7,070.00 | 7,021.48 | 555,120 |
| 2023-01-13 | 6,910.00 | 7,070.00 | 6,900.00 | 7,030.00 | 6,981.76 | 546,859 |
| 2023-01-12 | 7,150.00 | 7,150.00 | 6,890.00 | 6,900.00 | 6,852.65 | 612,254 |
| 2023-01-11 | 7,200.00 | 7,210.00 | 7,020.00 | 7,150.00 | 7,100.93 | 685,597 |
| 2023-01-10 | 7,280.00 | 7,500.00 | 7,040.00 | 7,110.00 | 7,061.21 | 2,314,778 |
| 2023-01-09 | 7,130.00 | 7,600.00 | 7,030.00 | 7,280.00 | 7,230.04 | 5,124,289 |
| 2023-01-06 | 6,670.00 | 7,440.00 | 6,590.00 | 7,010.00 | 6,961.89 | 7,009,005 |
| 2023-01-05 | 6,530.00 | 6,790.00 | 6,430.00 | 6,470.00 | 6,425.60 | 998,781 |
| 2023-01-04 | 6,430.00 | 6,540.00 | 6,370.00 | 6,500.00 | 6,455.39 | 519,331 |
| 2023-01-03 | 6,630.00 | 6,940.00 | 6,400.00 | 6,440.00 | 6,395.80 | 2,827,060 |
| 2023-01-02 | 6,710.00 | 6,770.00 | 6,350.00 | 6,440.00 | 6,395.80 | 694,684 |
| 2022-12-29 | 6,460.00 | 6,730.00 | 6,330.00 | 6,650.00 | 6,604.36 | 837,220 |
| 2022-12-28 | 6,400.00 | 6,690.00 | 6,400.00 | 6,490.00 | 6,445.46 | 879,701 |
| 2022-12-27 | 6,390.00 | 6,530.00 | 6,380.00 | 6,430.00 | 6,385.87 | 370,035 |
| 2022-12-26 | 6,400.00 | 6,500.00 | 6,210.00 | 6,420.00 | 6,375.94 | 327,396 |
| 2022-12-23 | 6,620.00 | 6,620.00 | 6,390.00 | 6,390.00 | 6,346.15 | 438,221 |
| 2022-12-22 | 6,600.00 | 6,760.00 | 6,550.00 | 6,690.00 | 6,644.09 | 859,634 |
| 2022-12-21 | 6,650.00 | 6,730.00 | 6,510.00 | 6,580.00 | 6,534.84 | 816,974 |
| 2022-12-20 | 6,560.00 | 6,690.00 | 6,420.00 | 6,640.00 | 6,594.43 | 1,396,960 |
| 2022-12-19 | 6,030.00 | 7,170.00 | 6,030.00 | 6,530.00 | 6,485.19 | 10,485,470 |
| 2022-12-16 | 6,070.00 | 6,080.00 | 5,970.00 | 6,010.00 | 5,968.76 | 77,346 |
| 2022-12-15 | 6,140.00 | 6,210.00 | 6,090.00 | 6,120.00 | 6,078.00 | 66,273 |
| 2022-12-14 | 6,080.00 | 6,210.00 | 6,050.00 | 6,190.00 | 6,147.52 | 106,158 |
| 2022-12-13 | 5,960.00 | 6,350.00 | 5,950.00 | 6,020.00 | 5,978.69 | 148,932 |
| 2022-12-12 | 6,120.00 | 6,150.00 | 5,650.00 | 5,960.00 | 5,919.10 | 97,660 |
| 2022-12-09 | 6,160.00 | 6,190.00 | 6,050.00 | 6,110.00 | 6,068.07 | 100,468 |
| 2022-12-08 | 6,160.00 | 6,290.00 | 6,100.00 | 6,160.00 | 6,117.73 | 110,529 |
| 2022-12-07 | 6,180.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,117.73 | 114,732 |
| 2022-12-06 | 6,410.00 | 6,460.00 | 6,270.00 | 6,270.00 | 6,226.97 | 124,268 |
| 2022-12-05 | 6,480.00 | 6,610.00 | 6,460.00 | 6,510.00 | 6,465.32 | 142,479 |
| 2022-12-02 | 6,500.00 | 6,540.00 | 6,410.00 | 6,470.00 | 6,425.60 | 81,941 |
| 2022-12-01 | 6,550.00 | 6,570.00 | 6,470.00 | 6,480.00 | 6,435.53 | 118,110 |
| 2022-11-30 | 6,420.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,405.74 | 131,416 |
| 2022-11-29 | 6,250.00 | 6,520.00 | 6,250.00 | 6,420.00 | 6,375.94 | 159,729 |
| 2022-11-28 | 6,600.00 | 6,640.00 | 6,290.00 | 6,320.00 | 6,276.63 | 212,788 |
| 2022-11-25 | 6,720.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,554.71 | 210,431 |
| 2022-11-24 | 6,610.00 | 6,740.00 | 6,610.00 | 6,710.00 | 6,663.95 | 173,521 |
| 2022-11-23 | 6,550.00 | 6,730.00 | 6,550.00 | 6,630.00 | 6,584.50 | 210,510 |
| 2022-11-22 | 6,550.00 | 6,750.00 | 6,490.00 | 6,530.00 | 6,485.19 | 329,854 |
| 2022-11-21 | 6,690.00 | 6,880.00 | 6,490.00 | 6,550.00 | 6,505.05 | 397,652 |
| 2022-11-18 | 6,720.00 | 7,020.00 | 6,670.00 | 6,670.00 | 6,624.23 | 899,194 |
| 2022-11-17 | 6,790.00 | 6,920.00 | 6,660.00 | 6,760.00 | 6,713.61 | 585,373 |
| 2022-11-16 | 6,800.00 | 6,800.00 | 6,650.00 | 6,750.00 | 6,703.68 | 264,172 |
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.