RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,485.00 | 3,520.00 | 3,375.00 | 3,410.00 | 3,386.60 | 92,727 |
| 2021-11-23 | 3,465.00 | 3,550.00 | 3,455.00 | 3,485.00 | 3,461.08 | 75,949 |
| 2021-11-22 | 3,460.00 | 3,500.00 | 3,410.00 | 3,500.00 | 3,475.98 | 69,622 |
| 2021-11-19 | 3,425.00 | 3,645.00 | 3,405.00 | 3,495.00 | 3,471.02 | 192,352 |
| 2021-11-18 | 3,430.00 | 3,440.00 | 3,345.00 | 3,405.00 | 3,381.63 | 72,608 |
| 2021-11-17 | 3,510.00 | 3,515.00 | 3,370.00 | 3,430.00 | 3,406.46 | 109,731 |
| 2021-11-16 | 3,540.00 | 3,575.00 | 3,470.00 | 3,490.00 | 3,466.05 | 83,663 |
| 2021-11-15 | 3,465.00 | 3,610.00 | 3,400.00 | 3,540.00 | 3,515.71 | 134,015 |
| 2021-11-12 | 3,355.00 | 3,465.00 | 3,355.00 | 3,445.00 | 3,421.36 | 53,649 |
| 2021-11-11 | 3,420.00 | 3,495.00 | 3,385.00 | 3,400.00 | 3,376.67 | 68,099 |
| 2021-11-10 | 3,650.00 | 3,660.00 | 3,475.00 | 3,480.00 | 3,456.12 | 111,196 |
| 2021-11-09 | 3,710.00 | 3,715.00 | 3,620.00 | 3,660.00 | 3,634.88 | 79,076 |
| 2021-11-08 | 3,535.00 | 3,730.00 | 3,535.00 | 3,685.00 | 3,659.71 | 148,113 |
| 2021-11-05 | 3,660.00 | 3,675.00 | 3,535.00 | 3,595.00 | 3,570.33 | 77,705 |
| 2021-11-04 | 3,760.00 | 3,760.00 | 3,610.00 | 3,650.00 | 3,624.95 | 103,262 |
| 2021-11-03 | 3,630.00 | 3,760.00 | 3,630.00 | 3,705.00 | 3,679.57 | 173,850 |
| 2021-11-02 | 3,710.00 | 3,710.00 | 3,645.00 | 3,675.00 | 3,649.78 | 100,173 |
| 2021-11-01 | 3,515.00 | 3,680.00 | 3,515.00 | 3,675.00 | 3,649.78 | 163,335 |
| 2021-10-29 | 3,530.00 | 3,575.00 | 3,475.00 | 3,490.00 | 3,466.05 | 70,197 |
| 2021-10-28 | 3,605.00 | 3,690.00 | 3,520.00 | 3,540.00 | 3,515.71 | 126,027 |
| 2021-10-27 | 3,600.00 | 3,750.00 | 3,590.00 | 3,610.00 | 3,585.23 | 355,684 |
| 2021-10-26 | 3,520.00 | 3,600.00 | 3,520.00 | 3,600.00 | 3,575.29 | 77,433 |
| 2021-10-25 | 3,485.00 | 3,530.00 | 3,310.00 | 3,520.00 | 3,495.84 | 58,516 |
| 2021-10-22 | 3,530.00 | 3,540.00 | 3,485.00 | 3,490.00 | 3,466.05 | 55,009 |
| 2021-10-21 | 3,525.00 | 3,560.00 | 3,445.00 | 3,515.00 | 3,490.88 | 47,400 |
| 2021-10-20 | 3,530.00 | 3,590.00 | 3,490.00 | 3,525.00 | 3,500.81 | 64,669 |
| 2021-10-19 | 3,465.00 | 3,565.00 | 3,465.00 | 3,530.00 | 3,505.77 | 55,021 |
| 2021-10-18 | 3,535.00 | 3,600.00 | 3,455.00 | 3,510.00 | 3,485.91 | 68,206 |
| 2021-10-15 | 3,455.00 | 3,530.00 | 3,440.00 | 3,525.00 | 3,500.81 | 94,508 |
| 2021-10-14 | 3,355.00 | 3,455.00 | 3,300.00 | 3,455.00 | 3,431.29 | 74,856 |
← NewerPage 21 of 21 · 1,230 trading days
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.