RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,790.00 | 4,870.00 | 4,790.00 | 4,850.00 | 4,850.00 | 136,459 |
| 2025-07-25 | 4,800.00 | 4,920.00 | 4,800.00 | 4,835.00 | 4,835.00 | 133,910 |
| 2025-07-24 | 4,930.00 | 4,955.00 | 4,820.00 | 4,820.00 | 4,820.00 | 243,965 |
| 2025-07-23 | 5,050.00 | 5,140.00 | 4,855.00 | 4,930.00 | 4,930.00 | 257,702 |
| 2025-07-22 | 5,140.00 | 5,140.00 | 4,945.00 | 4,980.00 | 4,980.00 | 271,080 |
| 2025-07-21 | 5,000.00 | 5,150.00 | 4,990.00 | 5,120.00 | 5,120.00 | 300,733 |
| 2025-07-18 | 5,050.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | 201,658 |
| 2025-07-17 | 5,170.00 | 5,220.00 | 5,030.00 | 5,050.00 | 5,050.00 | 294,326 |
| 2025-07-16 | 5,180.00 | 5,210.00 | 5,050.00 | 5,140.00 | 5,140.00 | 377,261 |
| 2025-07-15 | 5,060.00 | 5,400.00 | 4,960.00 | 5,200.00 | 5,200.00 | 1,137,273 |
| 2025-07-14 | 5,000.00 | 5,100.00 | 4,915.00 | 5,050.00 | 5,050.00 | 321,214 |
| 2025-07-11 | 5,100.00 | 5,150.00 | 5,040.00 | 5,040.00 | 5,040.00 | 298,721 |
| 2025-07-10 | 5,150.00 | 5,270.00 | 5,070.00 | 5,090.00 | 5,090.00 | 447,541 |
| 2025-07-09 | 5,100.00 | 5,180.00 | 5,010.00 | 5,150.00 | 5,150.00 | 384,558 |
| 2025-07-08 | 5,090.00 | 5,110.00 | 5,010.00 | 5,060.00 | 5,060.00 | 223,570 |
| 2025-07-07 | 5,040.00 | 5,100.00 | 4,910.00 | 5,080.00 | 5,080.00 | 234,130 |
| 2025-07-04 | 5,240.00 | 5,320.00 | 5,020.00 | 5,050.00 | 5,050.00 | 474,425 |
| 2025-07-03 | 5,170.00 | 5,220.00 | 5,080.00 | 5,200.00 | 5,200.00 | 423,869 |
| 2025-07-02 | 5,120.00 | 5,190.00 | 5,010.00 | 5,160.00 | 5,160.00 | 738,112 |
| 2025-07-01 | 5,450.00 | 5,490.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1,149,738 |
| 2025-06-30 | 5,500.00 | 5,780.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,729,841 |
| 2025-06-27 | 5,200.00 | 6,100.00 | 5,140.00 | 5,520.00 | 5,520.00 | 22,862,859 |
| 2025-06-26 | 5,630.00 | 5,630.00 | 5,020.00 | 5,160.00 | 5,160.00 | 2,704,676 |
| 2025-06-25 | 5,080.00 | 6,290.00 | 4,850.00 | 5,630.00 | 5,630.00 | 24,187,420 |
| 2025-06-24 | 5,230.00 | 5,230.00 | 4,955.00 | 4,985.00 | 4,985.00 | 1,212,698 |
| 2025-06-23 | 4,890.00 | 5,290.00 | 4,720.00 | 5,050.00 | 5,050.00 | 2,537,654 |
| 2025-06-20 | 4,785.00 | 5,130.00 | 4,765.00 | 4,905.00 | 4,905.00 | 2,227,217 |
| 2025-06-19 | 4,830.00 | 4,930.00 | 4,725.00 | 4,790.00 | 4,790.00 | 380,954 |
| 2025-06-18 | 4,755.00 | 4,970.00 | 4,660.00 | 4,815.00 | 4,815.00 | 633,856 |
| 2025-06-17 | 4,710.00 | 4,875.00 | 4,640.00 | 4,755.00 | 4,755.00 | 525,068 |
| 2025-06-16 | 4,605.00 | 4,700.00 | 4,475.00 | 4,680.00 | 4,680.00 | 268,570 |
| 2025-06-13 | 4,770.00 | 4,775.00 | 4,545.00 | 4,605.00 | 4,605.00 | 279,329 |
| 2025-06-12 | 4,785.00 | 4,825.00 | 4,700.00 | 4,770.00 | 4,770.00 | 267,000 |
| 2025-06-11 | 4,780.00 | 4,930.00 | 4,745.00 | 4,785.00 | 4,785.00 | 227,155 |
| 2025-06-10 | 4,810.00 | 4,855.00 | 4,695.00 | 4,775.00 | 4,775.00 | 304,177 |
| 2025-06-09 | 4,790.00 | 4,830.00 | 4,705.00 | 4,770.00 | 4,770.00 | 330,598 |
| 2025-06-05 | 4,850.00 | 4,860.00 | 4,680.00 | 4,740.00 | 4,740.00 | 284,813 |
| 2025-06-04 | 4,745.00 | 4,830.00 | 4,690.00 | 4,790.00 | 4,790.00 | 574,523 |
| 2025-06-02 | 4,495.00 | 4,695.00 | 4,460.00 | 4,645.00 | 4,645.00 | 313,683 |
| 2025-05-30 | 4,555.00 | 4,555.00 | 4,450.00 | 4,495.00 | 4,495.00 | 156,486 |
| 2025-05-29 | 4,600.00 | 4,760.00 | 4,550.00 | 4,550.00 | 4,550.00 | 343,747 |
| 2025-05-28 | 4,520.00 | 4,645.00 | 4,520.00 | 4,530.00 | 4,530.00 | 168,660 |
| 2025-05-27 | 4,510.00 | 4,565.00 | 4,450.00 | 4,515.00 | 4,515.00 | 114,967 |
| 2025-05-26 | 4,460.00 | 4,625.00 | 4,365.00 | 4,565.00 | 4,565.00 | 155,264 |
| 2025-05-23 | 4,570.00 | 4,735.00 | 4,430.00 | 4,460.00 | 4,460.00 | 318,775 |
| 2025-05-22 | 4,695.00 | 4,700.00 | 4,550.00 | 4,550.00 | 4,550.00 | 261,853 |
| 2025-05-21 | 4,690.00 | 5,100.00 | 4,600.00 | 4,695.00 | 4,695.00 | 989,838 |
| 2025-05-20 | 4,635.00 | 4,900.00 | 4,635.00 | 4,690.00 | 4,690.00 | 448,456 |
| 2025-05-19 | 4,685.00 | 4,700.00 | 4,540.00 | 4,635.00 | 4,635.00 | 373,033 |
| 2025-05-16 | 4,815.00 | 5,080.00 | 4,705.00 | 4,740.00 | 4,740.00 | 1,071,393 |
| 2025-05-15 | 5,140.00 | 5,150.00 | 4,795.00 | 4,795.00 | 4,795.00 | 1,436,393 |
| 2025-05-14 | 4,920.00 | 5,340.00 | 4,880.00 | 5,050.00 | 5,050.00 | 5,391,412 |
| 2025-05-13 | 4,620.00 | 5,610.00 | 4,620.00 | 4,835.00 | 4,835.00 | 13,547,460 |
| 2025-05-12 | 4,425.00 | 4,640.00 | 4,350.00 | 4,550.00 | 4,550.00 | 495,589 |
| 2025-05-09 | 4,610.00 | 4,610.00 | 4,310.00 | 4,415.00 | 4,415.00 | 339,554 |
| 2025-05-08 | 4,440.00 | 4,625.00 | 4,415.00 | 4,560.00 | 4,560.00 | 517,451 |
| 2025-05-07 | 4,360.00 | 4,465.00 | 4,250.00 | 4,440.00 | 4,440.00 | 330,646 |
| 2025-05-02 | 4,435.00 | 4,435.00 | 4,205.00 | 4,340.00 | 4,340.00 | 219,546 |
| 2025-04-30 | 4,535.00 | 4,540.00 | 4,395.00 | 4,435.00 | 4,435.00 | 311,485 |
| 2025-04-29 | 4,405.00 | 4,605.00 | 4,405.00 | 4,550.00 | 4,550.00 | 356,954 |
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.