RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 9,110.00 | 9,980.00 | 9,000.00 | 9,400.00 | 9,335.49 | 5,860,261 |
| 2022-05-19 | 9,010.00 | 9,230.00 | 8,960.00 | 9,110.00 | 9,047.48 | 1,410,100 |
| 2022-05-18 | 8,700.00 | 9,950.00 | 8,600.00 | 9,280.00 | 9,216.31 | 13,995,250 |
| 2022-05-17 | 8,430.00 | 9,080.00 | 8,190.00 | 8,620.00 | 8,560.84 | 1,957,966 |
| 2022-05-16 | 8,460.00 | 8,590.00 | 8,380.00 | 8,380.00 | 8,322.49 | 406,958 |
| 2022-05-13 | 8,250.00 | 8,530.00 | 8,200.00 | 8,360.00 | 8,302.63 | 448,616 |
| 2022-05-12 | 8,610.00 | 8,800.00 | 8,200.00 | 8,250.00 | 8,193.38 | 597,468 |
| 2022-05-11 | 8,700.00 | 8,990.00 | 8,550.00 | 8,790.00 | 8,729.68 | 1,007,203 |
| 2022-05-10 | 8,600.00 | 8,820.00 | 8,270.00 | 8,660.00 | 8,600.57 | 1,022,081 |
| 2022-05-09 | 9,330.00 | 9,330.00 | 8,770.00 | 8,770.00 | 8,709.81 | 1,274,957 |
| 2022-05-06 | 9,660.00 | 9,790.00 | 9,430.00 | 9,490.00 | 9,424.87 | 1,096,195 |
| 2022-05-04 | 10,300.00 | 10,550.00 | 9,880.00 | 9,900.00 | 9,832.06 | 2,464,327 |
| 2022-05-03 | 10,000.00 | 10,900.00 | 9,820.00 | 10,150.00 | 10,080.34 | 9,200,025 |
| 2022-05-02 | 9,710.00 | 10,100.00 | 9,670.00 | 10,000.00 | 9,931.37 | 1,344,916 |
| 2022-04-29 | 10,000.00 | 10,100.00 | 9,860.00 | 9,930.00 | 9,861.85 | 1,125,157 |
| 2022-04-28 | 10,400.00 | 10,450.00 | 9,830.00 | 10,000.00 | 9,931.37 | 2,251,930 |
| 2022-04-27 | 10,200.00 | 10,450.00 | 9,990.00 | 10,200.00 | 10,130.00 | 3,490,918 |
| 2022-04-26 | 10,050.00 | 11,900.00 | 9,980.00 | 10,700.00 | 10,626.57 | 22,022,020 |
| 2022-04-25 | 9,810.00 | 10,300.00 | 9,700.00 | 9,900.00 | 9,832.06 | 1,491,928 |
| 2022-04-22 | 10,950.00 | 11,400.00 | 9,990.00 | 10,000.00 | 9,931.37 | 10,851,600 |
| 2022-04-21 | 9,650.00 | 10,050.00 | 9,540.00 | 9,950.00 | 9,881.72 | 1,976,483 |
| 2022-04-20 | 9,970.00 | 9,980.00 | 9,640.00 | 9,650.00 | 9,583.78 | 647,175 |
| 2022-04-19 | 9,970.00 | 10,100.00 | 9,780.00 | 9,870.00 | 9,802.27 | 823,054 |
| 2022-04-18 | 9,790.00 | 10,150.00 | 9,750.00 | 9,910.00 | 9,841.99 | 833,022 |
| 2022-04-15 | 9,710.00 | 9,940.00 | 9,650.00 | 9,920.00 | 9,851.92 | 602,315 |
| 2022-04-14 | 9,840.00 | 9,950.00 | 9,730.00 | 9,830.00 | 9,762.54 | 636,057 |
| 2022-04-13 | 10,100.00 | 10,200.00 | 9,700.00 | 9,830.00 | 9,762.54 | 1,917,319 |
| 2022-04-12 | 9,840.00 | 9,860.00 | 9,430.00 | 9,610.00 | 9,544.05 | 1,017,735 |
| 2022-04-11 | 9,750.00 | 10,550.00 | 9,740.00 | 9,920.00 | 9,851.92 | 3,017,672 |
| 2022-04-08 | 10,050.00 | 10,100.00 | 9,520.00 | 9,690.00 | 9,623.50 | 1,520,145 |
| 2022-04-07 | 10,300.00 | 10,350.00 | 9,960.00 | 10,000.00 | 9,931.37 | 1,349,324 |
| 2022-04-06 | 10,150.00 | 11,100.00 | 10,100.00 | 10,500.00 | 10,427.94 | 4,133,607 |
| 2022-04-05 | 10,550.00 | 10,550.00 | 10,200.00 | 10,250.00 | 10,179.66 | 747,273 |
| 2022-04-04 | 10,450.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,378.29 | 1,167,499 |
| 2022-04-01 | 10,300.00 | 10,550.00 | 10,100.00 | 10,400.00 | 10,328.63 | 1,283,374 |
| 2022-03-31 | 10,200.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,278.97 | 1,930,558 |
| 2022-03-30 | 11,450.00 | 11,500.00 | 10,150.00 | 10,450.00 | 10,378.29 | 4,522,239 |
| 2022-03-29 | 12,000.00 | 12,100.00 | 11,450.00 | 11,500.00 | 11,421.08 | 1,920,172 |
| 2022-03-28 | 12,000.00 | 12,750.00 | 11,800.00 | 12,000.00 | 11,917.65 | 5,949,274 |
| 2022-03-25 | 12,150.00 | 12,800.00 | 11,800.00 | 11,950.00 | 11,867.99 | 10,714,200 |
| 2022-03-24 | 11,600.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,619.71 | 2,312,890 |
| 2022-03-23 | 11,400.00 | 11,950.00 | 11,150.00 | 11,900.00 | 11,818.33 | 4,438,749 |
| 2022-03-22 | 11,100.00 | 11,600.00 | 11,100.00 | 11,550.00 | 11,470.74 | 1,996,196 |
| 2022-03-21 | 12,000.00 | 12,100.00 | 11,350.00 | 11,400.00 | 11,321.77 | 3,736,965 |
| 2022-03-18 | 11,600.00 | 12,150.00 | 11,250.00 | 11,650.00 | 11,570.05 | 9,107,521 |
| 2022-03-17 | 12,200.00 | 13,250.00 | 11,150.00 | 11,350.00 | 11,272.11 | 19,391,840 |
| 2022-03-16 | 10,850.00 | 11,000.00 | 10,100.00 | 11,000.00 | 10,924.51 | 6,806,529 |
| 2022-03-15 | 11,300.00 | 11,550.00 | 10,700.00 | 10,800.00 | 10,725.88 | 7,468,348 |
| 2022-03-14 | 10,400.00 | 11,850.00 | 10,150.00 | 10,600.00 | 10,527.26 | 13,792,050 |
| 2022-03-11 | 10,450.00 | 10,550.00 | 10,100.00 | 10,400.00 | 10,328.63 | 2,521,913 |
| 2022-03-10 | 10,350.00 | 10,750.00 | 10,100.00 | 10,450.00 | 10,378.29 | 8,401,447 |
| 2022-03-08 | 9,710.00 | 10,400.00 | 9,620.00 | 9,990.00 | 9,921.44 | 5,561,424 |
| 2022-03-07 | 9,880.00 | 10,300.00 | 9,850.00 | 9,900.00 | 9,832.06 | 2,769,404 |
| 2022-03-04 | 10,050.00 | 10,300.00 | 9,920.00 | 10,150.00 | 10,080.34 | 3,537,230 |
| 2022-03-03 | 10,850.00 | 10,850.00 | 10,000.00 | 10,150.00 | 10,080.34 | 6,719,616 |
| 2022-03-02 | 10,700.00 | 11,050.00 | 10,450.00 | 10,900.00 | 10,825.20 | 8,196,256 |
| 2022-02-28 | 10,550.00 | 11,150.00 | 10,450.00 | 10,800.00 | 10,725.88 | 15,017,900 |
| 2022-02-25 | 8,610.00 | 10,650.00 | 8,600.00 | 10,650.00 | 10,576.91 | 38,149,180 |
| 2022-02-24 | 8,670.00 | 8,820.00 | 8,210.00 | 8,210.00 | 8,153.66 | 7,766,635 |
| 2022-02-23 | 8,000.00 | 9,070.00 | 7,880.00 | 8,920.00 | 8,858.79 | 28,103,010 |
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.