RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,950.00 | 7,990.00 | 7,770.00 | 7,780.00 | 7,726.61 | 378,948 |
| 2022-08-16 | 7,970.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,895.44 | 587,178 |
| 2022-08-12 | 7,880.00 | 8,140.00 | 7,850.00 | 7,860.00 | 7,806.06 | 790,268 |
| 2022-08-11 | 7,750.00 | 7,850.00 | 7,680.00 | 7,820.00 | 7,766.33 | 285,565 |
| 2022-08-10 | 7,800.00 | 7,820.00 | 7,670.00 | 7,670.00 | 7,617.36 | 276,929 |
| 2022-08-09 | 7,920.00 | 7,920.00 | 7,660.00 | 7,830.00 | 7,776.27 | 381,221 |
| 2022-08-08 | 7,750.00 | 8,030.00 | 7,750.00 | 7,760.00 | 7,706.75 | 893,321 |
| 2022-08-05 | 7,780.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,647.16 | 471,246 |
| 2022-08-04 | 7,950.00 | 7,990.00 | 7,770.00 | 7,890.00 | 7,835.85 | 626,324 |
| 2022-08-03 | 7,890.00 | 8,050.00 | 7,650.00 | 7,860.00 | 7,806.06 | 1,079,035 |
| 2022-08-02 | 7,660.00 | 8,420.00 | 7,640.00 | 7,890.00 | 7,835.85 | 7,065,552 |
| 2022-08-01 | 7,500.00 | 7,890.00 | 7,470.00 | 7,530.00 | 7,478.32 | 1,571,752 |
| 2022-07-29 | 7,390.00 | 7,540.00 | 7,350.00 | 7,410.00 | 7,359.15 | 327,324 |
| 2022-07-28 | 7,450.00 | 7,530.00 | 7,300.00 | 7,350.00 | 7,299.56 | 362,642 |
| 2022-07-27 | 7,280.00 | 7,370.00 | 7,250.00 | 7,360.00 | 7,309.49 | 184,179 |
| 2022-07-26 | 7,200.00 | 7,300.00 | 7,180.00 | 7,280.00 | 7,230.04 | 161,676 |
| 2022-07-25 | 7,230.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,140.66 | 184,961 |
| 2022-07-22 | 7,460.00 | 7,490.00 | 7,200.00 | 7,210.00 | 7,160.52 | 400,194 |
| 2022-07-21 | 7,370.00 | 7,980.00 | 7,370.00 | 7,460.00 | 7,408.80 | 2,336,728 |
| 2022-07-20 | 7,490.00 | 7,540.00 | 7,290.00 | 7,400.00 | 7,349.22 | 428,346 |
| 2022-07-19 | 7,250.00 | 7,380.00 | 7,180.00 | 7,370.00 | 7,319.42 | 246,511 |
| 2022-07-18 | 7,010.00 | 7,340.00 | 7,010.00 | 7,300.00 | 7,249.90 | 599,184 |
| 2022-07-15 | 7,200.00 | 7,230.00 | 6,860.00 | 6,960.00 | 6,912.24 | 316,519 |
| 2022-07-14 | 7,000.00 | 7,250.00 | 7,000.00 | 7,190.00 | 7,140.66 | 238,776 |
| 2022-07-13 | 7,050.00 | 7,250.00 | 6,930.00 | 7,090.00 | 7,041.34 | 422,182 |
| 2022-07-12 | 6,990.00 | 7,270.00 | 6,870.00 | 6,970.00 | 6,922.17 | 371,104 |
| 2022-07-11 | 7,300.00 | 7,360.00 | 7,110.00 | 7,110.00 | 7,061.21 | 353,146 |
| 2022-07-08 | 7,470.00 | 7,600.00 | 7,260.00 | 7,300.00 | 7,249.90 | 693,190 |
| 2022-07-07 | 7,160.00 | 7,870.00 | 7,050.00 | 7,460.00 | 7,408.80 | 2,936,736 |
| 2022-07-06 | 7,060.00 | 7,250.00 | 6,990.00 | 7,050.00 | 7,001.62 | 279,774 |
| 2022-07-05 | 6,870.00 | 7,180.00 | 6,870.00 | 7,130.00 | 7,081.07 | 353,659 |
| 2022-07-04 | 7,010.00 | 7,100.00 | 6,630.00 | 6,790.00 | 6,743.40 | 228,747 |
| 2022-07-01 | 7,040.00 | 7,230.00 | 6,860.00 | 7,000.00 | 6,951.96 | 364,436 |
| 2022-06-30 | 7,310.00 | 7,320.00 | 7,000.00 | 7,000.00 | 6,951.96 | 284,232 |
| 2022-06-29 | 7,220.00 | 7,390.00 | 7,120.00 | 7,310.00 | 7,259.83 | 347,919 |
| 2022-06-28 | 7,370.00 | 7,940.00 | 7,210.00 | 7,310.00 | 7,259.83 | 1,111,632 |
| 2022-06-27 | 7,200.00 | 7,440.00 | 7,160.00 | 7,370.00 | 7,319.42 | 650,554 |
| 2022-06-24 | 6,500.00 | 7,450.00 | 6,500.00 | 7,200.00 | 7,150.59 | 1,449,752 |
| 2022-06-23 | 6,810.00 | 6,960.00 | 6,460.00 | 6,460.00 | 6,415.67 | 516,382 |
| 2022-06-22 | 7,270.00 | 7,390.00 | 6,800.00 | 6,810.00 | 6,763.27 | 471,790 |
| 2022-06-21 | 7,180.00 | 7,370.00 | 7,040.00 | 7,300.00 | 7,249.90 | 311,724 |
| 2022-06-20 | 7,600.00 | 7,740.00 | 7,040.00 | 7,120.00 | 7,071.14 | 458,586 |
| 2022-06-17 | 7,610.00 | 7,670.00 | 7,440.00 | 7,590.00 | 7,537.91 | 326,517 |
| 2022-06-16 | 8,110.00 | 8,150.00 | 7,790.00 | 7,800.00 | 7,746.47 | 351,483 |
| 2022-06-15 | 8,000.00 | 8,560.00 | 7,650.00 | 7,910.00 | 7,855.72 | 1,269,019 |
| 2022-06-14 | 7,950.00 | 8,280.00 | 7,830.00 | 8,150.00 | 8,094.07 | 455,691 |
| 2022-06-13 | 8,510.00 | 8,590.00 | 8,130.00 | 8,150.00 | 8,094.07 | 625,375 |
| 2022-06-10 | 8,820.00 | 8,960.00 | 8,780.00 | 8,830.00 | 8,769.40 | 310,113 |
| 2022-06-09 | 8,980.00 | 9,380.00 | 8,890.00 | 8,920.00 | 8,858.79 | 1,778,055 |
| 2022-06-08 | 9,140.00 | 9,150.00 | 8,910.00 | 8,910.00 | 8,848.85 | 339,148 |
| 2022-06-07 | 9,080.00 | 9,380.00 | 9,020.00 | 9,040.00 | 8,977.96 | 862,745 |
| 2022-06-03 | 9,300.00 | 9,310.00 | 9,030.00 | 9,040.00 | 8,977.96 | 663,178 |
| 2022-06-02 | 9,130.00 | 9,700.00 | 9,050.00 | 9,300.00 | 9,236.18 | 3,257,947 |
| 2022-05-31 | 9,240.00 | 9,300.00 | 9,060.00 | 9,070.00 | 9,007.76 | 638,204 |
| 2022-05-30 | 8,950.00 | 9,220.00 | 8,910.00 | 9,120.00 | 9,057.41 | 786,017 |
| 2022-05-27 | 8,950.00 | 9,000.00 | 8,770.00 | 8,820.00 | 8,759.47 | 433,642 |
| 2022-05-26 | 9,010.00 | 9,120.00 | 8,740.00 | 8,790.00 | 8,729.68 | 566,270 |
| 2022-05-25 | 9,260.00 | 9,340.00 | 8,970.00 | 8,970.00 | 8,908.44 | 767,518 |
| 2022-05-24 | 9,350.00 | 9,800.00 | 9,260.00 | 9,260.00 | 9,196.45 | 4,983,521 |
| 2022-05-23 | 9,650.00 | 9,800.00 | 9,230.00 | 9,260.00 | 9,196.45 | 2,110,037 |
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.