See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.40▲ 2.95%
← 215100.KQ stock page

RoboRobo Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,575.004,650.004,265.004,400.004,400.00602,129
2025-04-254,715.004,765.004,545.004,565.004,565.00726,448
2025-04-244,615.005,280.004,535.004,705.004,705.0011,925,520
2025-04-234,680.004,700.004,415.004,550.004,550.00768,703
2025-04-224,530.004,660.004,465.004,580.004,580.00584,605
2025-04-214,770.004,840.004,555.004,655.004,655.00873,634
2025-04-184,885.004,885.004,650.004,790.004,790.001,260,430
2025-04-174,800.005,240.004,740.004,900.004,900.006,721,587
2025-04-165,070.005,110.004,725.004,725.004,725.001,934,195
2025-04-154,280.005,560.004,155.005,070.005,070.0018,254,170
2025-04-143,590.004,545.003,525.004,280.004,280.008,032,457
2025-04-113,340.003,560.003,340.003,540.003,540.00102,214
2025-04-103,410.003,440.003,315.003,435.003,435.00110,681
2025-04-093,280.003,355.003,170.003,195.003,195.00101,213
2025-04-083,335.003,400.003,275.003,305.003,305.0087,527
2025-04-073,485.003,490.003,270.003,300.003,300.00127,593
2025-04-043,550.003,550.003,405.003,500.003,500.0095,455
2025-04-033,490.003,600.003,480.003,500.003,500.0064,731
2025-04-023,590.003,665.003,510.003,515.003,515.0072,114
2025-04-013,530.003,555.003,460.003,535.003,535.0059,977
2025-03-313,460.003,570.003,410.003,455.003,455.0082,876
2025-03-283,630.003,650.003,520.003,530.003,530.0070,126
2025-03-273,630.003,730.003,610.003,630.003,630.0062,244
2025-03-263,695.003,740.003,650.003,685.003,685.0059,803
2025-03-253,715.003,795.003,635.003,695.003,695.0096,203
2025-03-243,695.003,755.003,685.003,730.003,730.00106,891
2025-03-213,800.003,840.003,730.003,730.003,730.00102,208
2025-03-203,935.003,955.003,805.003,820.003,820.00138,740
2025-03-194,015.004,030.003,900.003,910.003,910.00143,166
2025-03-184,070.004,090.003,980.004,015.004,015.00110,327
2025-03-174,050.004,090.003,995.004,060.004,060.00111,218
2025-03-144,020.004,100.004,000.004,045.004,045.00235,836
2025-03-134,015.004,070.003,940.003,945.003,945.0075,666
2025-03-123,965.004,045.003,965.003,990.003,990.00134,570
2025-03-113,790.003,995.003,760.003,960.003,960.00163,739
2025-03-104,010.004,090.003,900.003,905.003,905.00112,846
2025-03-073,970.004,010.003,885.003,925.003,925.00155,976
2025-03-064,005.004,040.003,950.003,980.003,980.0084,138
2025-03-053,925.004,065.003,925.004,020.004,020.00124,327
2025-03-043,980.004,000.003,850.003,925.003,925.00104,170
2025-02-284,075.004,080.003,980.003,980.003,980.00200,697
2025-02-274,200.004,275.004,125.004,125.004,125.00136,872
2025-02-264,235.004,260.004,155.004,200.004,200.00149,107
2025-02-254,250.004,295.004,160.004,215.004,215.00147,841
2025-02-244,220.004,275.004,175.004,250.004,250.00216,315
2025-02-214,300.004,405.004,300.004,340.004,340.00192,132
2025-02-204,495.004,500.004,345.004,345.004,345.00307,721
2025-02-194,530.004,585.004,455.004,480.004,480.00485,202
2025-02-184,460.004,655.004,435.004,530.004,530.001,123,545
2025-02-174,425.004,435.004,345.004,435.004,435.00221,723
2025-02-144,410.004,535.004,345.004,425.004,425.00505,436
2025-02-134,300.004,445.004,300.004,445.004,445.00303,140
2025-02-124,500.004,500.004,325.004,350.004,350.00512,411
2025-02-114,635.004,690.004,500.004,505.004,505.001,173,988
2025-02-104,410.005,070.004,380.004,695.004,695.009,941,329
2025-02-074,330.004,550.004,270.004,360.004,360.00811,386
2025-02-064,590.004,595.004,300.004,305.004,305.00727,063
2025-02-054,325.004,580.004,310.004,450.004,450.001,302,860
2025-02-044,235.004,375.004,200.004,300.004,300.00418,952
2025-02-034,350.004,440.004,130.004,130.004,130.00570,618
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2714.0000 KRW
2023-12-2714.0000 KRW
2020-12-2913.4081 KRW
2019-12-2713.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.