RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,730.00 | 6,810.00 | 6,650.00 | 6,770.00 | 6,723.54 | 501,404 |
| 2022-11-14 | 6,550.00 | 7,140.00 | 6,520.00 | 6,740.00 | 6,693.75 | 4,175,433 |
| 2022-11-11 | 6,460.00 | 6,570.00 | 6,410.00 | 6,510.00 | 6,465.32 | 405,439 |
| 2022-11-10 | 6,380.00 | 6,390.00 | 6,200.00 | 6,250.00 | 6,207.11 | 204,114 |
| 2022-11-09 | 6,490.00 | 6,740.00 | 6,390.00 | 6,390.00 | 6,346.15 | 1,022,470 |
| 2022-11-08 | 6,320.00 | 6,490.00 | 6,310.00 | 6,430.00 | 6,385.87 | 302,847 |
| 2022-11-07 | 6,300.00 | 6,340.00 | 6,160.00 | 6,330.00 | 6,286.56 | 163,928 |
| 2022-11-04 | 6,210.00 | 6,270.00 | 6,100.00 | 6,250.00 | 6,207.11 | 147,421 |
| 2022-11-03 | 6,020.00 | 6,240.00 | 5,990.00 | 6,190.00 | 6,147.52 | 125,016 |
| 2022-11-02 | 6,290.00 | 6,300.00 | 6,170.00 | 6,210.00 | 6,167.38 | 123,951 |
| 2022-11-01 | 6,110.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,306.42 | 218,358 |
| 2022-10-31 | 6,180.00 | 6,190.00 | 6,100.00 | 6,160.00 | 6,117.73 | 122,548 |
| 2022-10-28 | 6,240.00 | 6,240.00 | 6,050.00 | 6,100.00 | 6,058.14 | 249,709 |
| 2022-10-27 | 6,110.00 | 6,430.00 | 6,070.00 | 6,410.00 | 6,366.01 | 421,329 |
| 2022-10-26 | 6,270.00 | 6,310.00 | 6,070.00 | 6,080.00 | 6,038.28 | 192,401 |
| 2022-10-25 | 6,400.00 | 6,440.00 | 6,250.00 | 6,270.00 | 6,226.97 | 271,442 |
| 2022-10-24 | 6,440.00 | 6,500.00 | 6,270.00 | 6,310.00 | 6,266.70 | 489,226 |
| 2022-10-21 | 6,260.00 | 6,600.00 | 6,090.00 | 6,360.00 | 6,316.35 | 813,479 |
| 2022-10-20 | 5,960.00 | 6,350.00 | 5,590.00 | 6,230.00 | 6,187.25 | 502,023 |
| 2022-10-19 | 6,090.00 | 6,130.00 | 5,960.00 | 5,990.00 | 5,948.89 | 178,645 |
| 2022-10-18 | 5,920.00 | 6,080.00 | 5,920.00 | 5,990.00 | 5,948.89 | 218,464 |
| 2022-10-17 | 5,600.00 | 5,910.00 | 5,550.00 | 5,860.00 | 5,819.78 | 179,985 |
| 2022-10-14 | 5,600.00 | 5,770.00 | 5,510.00 | 5,740.00 | 5,700.61 | 211,490 |
| 2022-10-13 | 5,820.00 | 5,850.00 | 5,370.00 | 5,410.00 | 5,372.87 | 308,419 |
| 2022-10-12 | 5,820.00 | 6,000.00 | 5,700.00 | 5,870.00 | 5,829.72 | 202,746 |
| 2022-10-11 | 6,140.00 | 6,180.00 | 5,820.00 | 5,820.00 | 5,780.06 | 300,058 |
| 2022-10-07 | 6,250.00 | 6,400.00 | 6,190.00 | 6,290.00 | 6,246.83 | 268,672 |
| 2022-10-06 | 6,110.00 | 6,330.00 | 6,110.00 | 6,310.00 | 6,266.70 | 269,304 |
| 2022-10-05 | 6,280.00 | 6,350.00 | 5,940.00 | 6,060.00 | 6,018.41 | 296,275 |
| 2022-10-04 | 6,010.00 | 6,150.00 | 5,960.00 | 6,140.00 | 6,097.86 | 223,783 |
| 2022-09-30 | 5,760.00 | 6,010.00 | 5,760.00 | 5,890.00 | 5,849.58 | 298,498 |
| 2022-09-29 | 6,260.00 | 6,380.00 | 5,960.00 | 5,960.00 | 5,919.10 | 354,317 |
| 2022-09-28 | 6,660.00 | 6,710.00 | 6,100.00 | 6,100.00 | 6,058.14 | 591,250 |
| 2022-09-27 | 6,820.00 | 6,980.00 | 6,180.00 | 6,780.00 | 6,733.47 | 520,859 |
| 2022-09-26 | 7,520.00 | 7,600.00 | 6,830.00 | 6,900.00 | 6,852.65 | 718,465 |
| 2022-09-23 | 7,980.00 | 7,980.00 | 7,540.00 | 7,650.00 | 7,597.50 | 611,707 |
| 2022-09-22 | 7,750.00 | 7,980.00 | 7,700.00 | 7,950.00 | 7,895.44 | 723,113 |
| 2022-09-21 | 7,700.00 | 7,950.00 | 7,620.00 | 7,900.00 | 7,845.79 | 932,875 |
| 2022-09-20 | 7,420.00 | 7,790.00 | 7,400.00 | 7,770.00 | 7,716.68 | 920,146 |
| 2022-09-19 | 7,600.00 | 7,760.00 | 7,300.00 | 7,320.00 | 7,269.77 | 731,450 |
| 2022-09-16 | 7,600.00 | 7,780.00 | 7,430.00 | 7,430.00 | 7,379.01 | 527,609 |
| 2022-09-15 | 7,910.00 | 7,910.00 | 7,580.00 | 7,600.00 | 7,547.84 | 705,560 |
| 2022-09-14 | 7,520.00 | 7,850.00 | 7,430.00 | 7,760.00 | 7,706.75 | 978,068 |
| 2022-09-13 | 7,520.00 | 7,800.00 | 7,470.00 | 7,760.00 | 7,706.75 | 1,092,818 |
| 2022-09-08 | 7,040.00 | 7,950.00 | 7,010.00 | 7,440.00 | 7,388.94 | 4,800,620 |
| 2022-09-07 | 7,020.00 | 7,050.00 | 6,750.00 | 6,770.00 | 6,723.54 | 197,644 |
| 2022-09-06 | 7,090.00 | 7,170.00 | 7,000.00 | 7,080.00 | 7,031.41 | 143,320 |
| 2022-09-05 | 7,400.00 | 7,500.00 | 6,960.00 | 7,030.00 | 6,981.76 | 357,307 |
| 2022-09-02 | 7,490.00 | 7,500.00 | 7,350.00 | 7,420.00 | 7,369.08 | 182,043 |
| 2022-09-01 | 7,650.00 | 7,650.00 | 7,420.00 | 7,420.00 | 7,369.08 | 254,691 |
| 2022-08-31 | 7,540.00 | 7,800.00 | 7,520.00 | 7,650.00 | 7,597.50 | 317,871 |
| 2022-08-30 | 7,630.00 | 7,640.00 | 7,400.00 | 7,610.00 | 7,557.78 | 239,243 |
| 2022-08-29 | 7,610.00 | 7,680.00 | 7,550.00 | 7,550.00 | 7,498.19 | 314,913 |
| 2022-08-26 | 8,010.00 | 8,100.00 | 7,800.00 | 7,860.00 | 7,806.06 | 493,828 |
| 2022-08-25 | 7,800.00 | 8,050.00 | 7,800.00 | 7,950.00 | 7,895.44 | 612,503 |
| 2022-08-24 | 7,790.00 | 7,900.00 | 7,710.00 | 7,850.00 | 7,796.13 | 514,916 |
| 2022-08-23 | 7,780.00 | 7,980.00 | 7,650.00 | 7,710.00 | 7,657.09 | 787,977 |
| 2022-08-22 | 7,780.00 | 8,640.00 | 7,650.00 | 7,780.00 | 7,726.61 | 5,899,113 |
| 2022-08-19 | 8,090.00 | 8,140.00 | 7,880.00 | 7,880.00 | 7,825.92 | 1,199,636 |
| 2022-08-18 | 7,770.00 | 8,660.00 | 7,620.00 | 8,000.00 | 7,945.10 | 4,860,327 |
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.