RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,930.00 | 8,140.00 | 7,850.00 | 7,850.00 | 7,796.13 | 2,788,166 |
| 2022-02-21 | 8,160.00 | 8,320.00 | 8,100.00 | 8,260.00 | 8,203.31 | 2,851,266 |
| 2022-02-18 | 7,880.00 | 8,470.00 | 7,750.00 | 8,450.00 | 8,392.01 | 7,476,902 |
| 2022-02-17 | 8,230.00 | 8,480.00 | 7,690.00 | 7,910.00 | 7,855.72 | 4,084,011 |
| 2022-02-16 | 8,160.00 | 8,790.00 | 8,100.00 | 8,230.00 | 8,173.52 | 9,203,908 |
| 2022-02-15 | 7,490.00 | 8,390.00 | 7,490.00 | 7,870.00 | 7,815.99 | 11,304,270 |
| 2022-02-14 | 7,700.00 | 8,050.00 | 7,480.00 | 7,480.00 | 7,428.67 | 3,433,645 |
| 2022-02-11 | 7,680.00 | 7,950.00 | 7,540.00 | 7,630.00 | 7,577.64 | 2,287,836 |
| 2022-02-10 | 8,210.00 | 8,280.00 | 7,880.00 | 7,910.00 | 7,855.72 | 3,125,067 |
| 2022-02-09 | 8,300.00 | 8,620.00 | 8,140.00 | 8,400.00 | 8,342.35 | 7,121,745 |
| 2022-02-08 | 7,800.00 | 9,280.00 | 7,790.00 | 8,210.00 | 8,153.66 | 32,593,859 |
| 2022-02-07 | 7,470.00 | 8,040.00 | 7,190.00 | 7,700.00 | 7,647.16 | 11,381,560 |
| 2022-02-04 | 6,910.00 | 8,230.00 | 6,840.00 | 7,500.00 | 7,448.53 | 21,168,100 |
| 2022-02-03 | 7,080.00 | 7,180.00 | 6,830.00 | 7,000.00 | 6,951.96 | 3,111,822 |
| 2022-01-28 | 6,820.00 | 7,170.00 | 6,620.00 | 7,000.00 | 6,951.96 | 4,973,601 |
| 2022-01-27 | 7,070.00 | 7,250.00 | 6,680.00 | 6,700.00 | 6,654.02 | 4,028,687 |
| 2022-01-26 | 6,750.00 | 7,200.00 | 6,680.00 | 6,880.00 | 6,832.78 | 10,791,800 |
| 2022-01-25 | 6,630.00 | 7,290.00 | 6,350.00 | 6,580.00 | 6,534.84 | 6,782,479 |
| 2022-01-24 | 6,880.00 | 6,890.00 | 6,470.00 | 6,490.00 | 6,445.46 | 1,372,760 |
| 2022-01-21 | 6,650.00 | 7,060.00 | 6,540.00 | 7,020.00 | 6,971.82 | 2,867,326 |
| 2022-01-20 | 6,430.00 | 6,940.00 | 6,300.00 | 6,850.00 | 6,802.99 | 3,464,537 |
| 2022-01-19 | 6,380.00 | 6,650.00 | 6,210.00 | 6,300.00 | 6,256.77 | 1,410,451 |
| 2022-01-18 | 6,970.00 | 7,080.00 | 6,370.00 | 6,460.00 | 6,415.67 | 2,150,226 |
| 2022-01-17 | 7,180.00 | 7,190.00 | 6,700.00 | 6,820.00 | 6,773.20 | 1,460,149 |
| 2022-01-14 | 7,200.00 | 7,380.00 | 7,050.00 | 7,100.00 | 7,051.28 | 1,295,247 |
| 2022-01-13 | 7,410.00 | 7,550.00 | 7,120.00 | 7,390.00 | 7,339.28 | 3,095,581 |
| 2022-01-12 | 7,280.00 | 7,550.00 | 7,020.00 | 7,350.00 | 7,299.56 | 4,843,140 |
| 2022-01-11 | 8,240.00 | 8,240.00 | 7,300.00 | 7,300.00 | 7,249.90 | 4,015,972 |
| 2022-01-10 | 8,800.00 | 9,020.00 | 8,100.00 | 8,310.00 | 8,252.97 | 7,232,002 |
| 2022-01-07 | 8,380.00 | 10,100.00 | 8,290.00 | 9,170.00 | 9,107.07 | 38,607,793 |
| 2022-01-06 | 8,320.00 | 8,670.00 | 7,830.00 | 8,600.00 | 8,540.98 | 13,371,950 |
| 2022-01-05 | 9,070.00 | 10,050.00 | 8,150.00 | 8,620.00 | 8,560.84 | 33,169,871 |
| 2022-01-04 | 6,770.00 | 8,960.00 | 6,700.00 | 8,680.00 | 8,620.43 | 45,592,367 |
| 2022-01-03 | 5,960.00 | 7,080.00 | 5,790.00 | 6,900.00 | 6,852.65 | 26,931,279 |
| 2021-12-30 | 6,010.00 | 6,130.00 | 5,880.00 | 6,010.00 | 5,968.76 | 2,295,981 |
| 2021-12-29 | 5,780.00 | 5,880.00 | 5,740.00 | 5,870.00 | 5,829.72 | 1,605,574 |
| 2021-12-28 | 5,900.00 | 5,900.00 | 5,570.00 | 5,680.00 | 5,641.02 | 2,504,493 |
| 2021-12-27 | 5,810.00 | 6,510.00 | 5,810.00 | 6,000.00 | 5,958.82 | 32,822,539 |
| 2021-12-24 | 5,300.00 | 6,200.00 | 5,200.00 | 5,650.00 | 5,611.23 | 37,401,609 |
| 2021-12-23 | 4,405.00 | 5,590.00 | 4,190.00 | 5,350.00 | 5,313.28 | 52,125,246 |
| 2021-12-22 | 4,655.00 | 4,700.00 | 4,360.00 | 4,410.00 | 4,379.74 | 7,355,104 |
| 2021-12-21 | 3,760.00 | 4,860.00 | 3,760.00 | 4,430.00 | 4,399.60 | 32,879,910 |
| 2021-12-20 | 4,110.00 | 4,145.00 | 3,740.00 | 3,740.00 | 3,714.33 | 1,187,777 |
| 2021-12-17 | 3,865.00 | 4,095.00 | 3,845.00 | 4,030.00 | 4,002.34 | 2,431,276 |
| 2021-12-16 | 3,625.00 | 4,435.00 | 3,625.00 | 3,885.00 | 3,858.34 | 13,090,010 |
| 2021-12-15 | 3,680.00 | 3,720.00 | 3,485.00 | 3,685.00 | 3,659.71 | 570,247 |
| 2021-12-14 | 3,735.00 | 3,925.00 | 3,585.00 | 3,715.00 | 3,689.51 | 1,211,448 |
| 2021-12-13 | 3,850.00 | 4,160.00 | 3,740.00 | 3,740.00 | 3,714.33 | 6,326,648 |
| 2021-12-10 | 3,470.00 | 3,510.00 | 3,450.00 | 3,480.00 | 3,456.12 | 53,825 |
| 2021-12-09 | 3,410.00 | 3,500.00 | 3,410.00 | 3,470.00 | 3,446.19 | 84,531 |
| 2021-12-08 | 3,380.00 | 3,460.00 | 3,380.00 | 3,410.00 | 3,386.60 | 73,350 |
| 2021-12-07 | 3,340.00 | 3,445.00 | 3,340.00 | 3,350.00 | 3,327.01 | 79,272 |
| 2021-12-06 | 3,290.00 | 3,350.00 | 3,245.00 | 3,320.00 | 3,297.22 | 58,939 |
| 2021-12-03 | 3,265.00 | 3,340.00 | 3,250.00 | 3,300.00 | 3,277.35 | 49,176 |
| 2021-12-02 | 3,055.00 | 3,280.00 | 3,055.00 | 3,235.00 | 3,212.80 | 41,706 |
| 2021-12-01 | 3,005.00 | 3,145.00 | 2,945.00 | 3,145.00 | 3,123.42 | 74,181 |
| 2021-11-30 | 3,160.00 | 3,270.00 | 3,005.00 | 3,020.00 | 2,999.27 | 116,443 |
| 2021-11-29 | 3,105.00 | 3,310.00 | 3,100.00 | 3,205.00 | 3,183.01 | 99,974 |
| 2021-11-26 | 3,405.00 | 3,415.00 | 3,195.00 | 3,220.00 | 3,197.90 | 231,054 |
| 2021-11-25 | 3,410.00 | 3,455.00 | 3,380.00 | 3,405.00 | 3,381.63 | 55,815 |
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.