RoboRobo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,130.00 | 4,375.00 | 4,120.00 | 4,350.00 | 4,350.00 | 625,672 |
| 2025-01-24 | 4,360.00 | 4,440.00 | 4,225.00 | 4,225.00 | 4,225.00 | 724,869 |
| 2025-01-23 | 4,505.00 | 4,520.00 | 4,300.00 | 4,305.00 | 4,305.00 | 746,356 |
| 2025-01-22 | 4,620.00 | 4,985.00 | 4,405.00 | 4,495.00 | 4,495.00 | 13,322,690 |
| 2025-01-21 | 4,090.00 | 4,610.00 | 4,020.00 | 4,205.00 | 4,205.00 | 4,539,259 |
| 2025-01-20 | 4,070.00 | 4,130.00 | 4,035.00 | 4,065.00 | 4,065.00 | 144,131 |
| 2025-01-17 | 4,070.00 | 4,145.00 | 4,050.00 | 4,065.00 | 4,065.00 | 203,137 |
| 2025-01-16 | 4,000.00 | 4,145.00 | 3,990.00 | 4,140.00 | 4,140.00 | 370,720 |
| 2025-01-15 | 4,070.00 | 4,070.00 | 3,930.00 | 3,955.00 | 3,955.00 | 147,466 |
| 2025-01-14 | 4,035.00 | 4,105.00 | 4,020.00 | 4,050.00 | 4,050.00 | 193,719 |
| 2025-01-13 | 4,010.00 | 4,090.00 | 3,980.00 | 4,050.00 | 4,050.00 | 167,881 |
| 2025-01-10 | 4,180.00 | 4,340.00 | 4,030.00 | 4,055.00 | 4,055.00 | 532,180 |
| 2025-01-09 | 4,025.00 | 4,150.00 | 3,875.00 | 4,100.00 | 4,100.00 | 503,918 |
| 2025-01-08 | 3,960.00 | 4,020.00 | 3,955.00 | 4,020.00 | 4,020.00 | 181,086 |
| 2025-01-07 | 4,135.00 | 4,195.00 | 4,010.00 | 4,020.00 | 4,020.00 | 312,663 |
| 2025-01-06 | 4,080.00 | 4,165.00 | 4,035.00 | 4,085.00 | 4,085.00 | 512,343 |
| 2025-01-03 | 4,240.00 | 4,240.00 | 3,985.00 | 4,005.00 | 4,005.00 | 795,783 |
| 2025-01-02 | 4,100.00 | 4,505.00 | 4,090.00 | 4,275.00 | 4,275.00 | 2,950,277 |
| 2024-12-30 | 3,610.00 | 3,870.00 | 3,575.00 | 3,865.00 | 3,865.00 | 315,854 |
| 2024-12-27 | 3,710.00 | 3,730.00 | 3,530.00 | 3,650.00 | 3,650.00 | 95,592 |
| 2024-12-26 | 3,800.00 | 3,800.00 | 3,665.00 | 3,710.00 | 3,696.00 | 234,495 |
| 2024-12-24 | 3,615.00 | 3,760.00 | 3,575.00 | 3,680.00 | 3,666.11 | 186,120 |
| 2024-12-23 | 3,515.00 | 3,625.00 | 3,490.00 | 3,620.00 | 3,606.34 | 74,616 |
| 2024-12-20 | 3,600.00 | 3,600.00 | 3,455.00 | 3,495.00 | 3,481.81 | 116,746 |
| 2024-12-19 | 3,650.00 | 3,665.00 | 3,585.00 | 3,600.00 | 3,586.42 | 115,024 |
| 2024-12-18 | 3,785.00 | 3,820.00 | 3,645.00 | 3,720.00 | 3,705.96 | 144,128 |
| 2024-12-17 | 3,775.00 | 3,775.00 | 3,685.00 | 3,720.00 | 3,705.96 | 114,765 |
| 2024-12-16 | 3,730.00 | 3,785.00 | 3,680.00 | 3,770.00 | 3,755.77 | 140,778 |
| 2024-12-13 | 3,515.00 | 3,775.00 | 3,515.00 | 3,665.00 | 3,651.17 | 147,276 |
| 2024-12-12 | 3,620.00 | 3,630.00 | 3,515.00 | 3,595.00 | 3,581.43 | 118,016 |
| 2024-12-11 | 3,395.00 | 3,600.00 | 3,395.00 | 3,580.00 | 3,566.49 | 162,608 |
| 2024-12-10 | 3,180.00 | 3,450.00 | 3,180.00 | 3,450.00 | 3,436.98 | 169,859 |
| 2024-12-09 | 3,310.00 | 3,450.00 | 3,165.00 | 3,185.00 | 3,172.98 | 325,268 |
| 2024-12-06 | 3,660.00 | 3,685.00 | 3,385.00 | 3,515.00 | 3,501.74 | 338,615 |
| 2024-12-05 | 3,825.00 | 3,850.00 | 3,635.00 | 3,670.00 | 3,656.15 | 240,043 |
| 2024-12-04 | 3,900.00 | 4,000.00 | 3,745.00 | 3,815.00 | 3,800.60 | 323,755 |
| 2024-12-03 | 4,040.00 | 4,120.00 | 4,005.00 | 4,030.00 | 4,014.79 | 184,002 |
| 2024-12-02 | 4,270.00 | 4,295.00 | 4,045.00 | 4,045.00 | 4,029.74 | 259,460 |
| 2024-11-29 | 4,280.00 | 4,500.00 | 4,215.00 | 4,230.00 | 4,214.04 | 324,582 |
| 2024-11-28 | 4,615.00 | 4,615.00 | 4,280.00 | 4,290.00 | 4,273.81 | 694,889 |
| 2024-11-27 | 4,265.00 | 4,470.00 | 4,180.00 | 4,400.00 | 4,383.40 | 927,316 |
| 2024-11-26 | 4,180.00 | 4,530.00 | 4,100.00 | 4,280.00 | 4,263.85 | 1,374,784 |
| 2024-11-25 | 4,150.00 | 4,190.00 | 4,110.00 | 4,190.00 | 4,174.19 | 286,324 |
| 2024-11-22 | 4,155.00 | 4,570.00 | 4,100.00 | 4,110.00 | 4,094.49 | 2,140,636 |
| 2024-11-21 | 4,260.00 | 4,320.00 | 3,980.00 | 4,030.00 | 4,014.79 | 581,686 |
| 2024-11-20 | 4,395.00 | 4,445.00 | 4,245.00 | 4,245.00 | 4,228.98 | 910,366 |
| 2024-11-19 | 4,120.00 | 4,645.00 | 4,080.00 | 4,385.00 | 4,368.45 | 4,015,039 |
| 2024-11-18 | 4,155.00 | 4,330.00 | 4,120.00 | 4,120.00 | 4,104.45 | 751,652 |
| 2024-11-15 | 4,330.00 | 4,885.00 | 4,180.00 | 4,200.00 | 4,184.15 | 10,648,210 |
| 2024-11-14 | 4,150.00 | 4,195.00 | 3,980.00 | 4,045.00 | 4,029.74 | 1,498,711 |
| 2024-11-13 | 3,750.00 | 4,810.00 | 3,730.00 | 4,230.00 | 4,214.04 | 13,748,010 |
| 2024-11-12 | 4,000.00 | 4,230.00 | 3,825.00 | 3,825.00 | 3,810.57 | 1,316,016 |
| 2024-11-11 | 3,805.00 | 4,040.00 | 3,670.00 | 3,995.00 | 3,979.92 | 1,078,190 |
| 2024-11-08 | 3,765.00 | 3,880.00 | 3,735.00 | 3,805.00 | 3,790.64 | 333,215 |
| 2024-11-07 | 3,655.00 | 4,145.00 | 3,655.00 | 3,800.00 | 3,785.66 | 2,351,886 |
| 2024-11-06 | 3,845.00 | 3,915.00 | 3,620.00 | 3,690.00 | 3,676.08 | 491,254 |
| 2024-11-05 | 3,880.00 | 3,950.00 | 3,785.00 | 3,850.00 | 3,835.47 | 480,865 |
| 2024-11-04 | 3,690.00 | 4,120.00 | 3,690.00 | 3,925.00 | 3,910.19 | 2,309,671 |
| 2024-11-01 | 4,070.00 | 4,230.00 | 3,740.00 | 3,765.00 | 3,750.79 | 1,614,169 |
| 2024-10-31 | 3,385.00 | 4,330.00 | 3,230.00 | 4,070.00 | 4,054.64 | 9,244,090 |
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.