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%WTI103.60▲ 4.15%
← 215100.KQ stock page

RoboRobo Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,450.003,480.003,345.003,385.003,372.23168,486
2024-10-293,620.003,930.003,415.003,450.003,436.981,128,765
2024-10-283,130.004,000.003,130.003,525.003,511.705,187,263
2024-10-253,215.003,220.003,110.003,130.003,118.1960,693
2024-10-243,295.003,295.003,215.003,215.003,202.8730,637
2024-10-233,260.003,320.003,205.003,295.003,282.5738,284
2024-10-223,375.003,375.003,240.003,260.003,247.7059,240
2024-10-213,360.003,420.003,305.003,375.003,362.2637,204
2024-10-183,405.003,410.003,305.003,380.003,367.2548,092
2024-10-173,400.003,435.003,335.003,390.003,377.2130,023
2024-10-163,400.003,455.003,300.003,400.003,387.1747,434
2024-10-153,540.003,545.003,295.003,435.003,422.0448,762
2024-10-143,520.003,540.003,470.003,490.003,476.8343,934
2024-10-113,550.003,625.003,535.003,555.003,541.5847,924
2024-10-103,605.003,645.003,540.003,575.003,561.5131,521
2024-10-083,640.003,655.003,595.003,605.003,591.4028,965
2024-10-073,570.003,650.003,550.003,640.003,626.2629,224
2024-10-043,595.003,620.003,550.003,550.003,536.6028,246
2024-10-023,600.003,620.003,515.003,595.003,581.4320,052
2024-09-303,695.003,740.003,600.003,600.003,586.4248,223
2024-09-273,715.003,740.003,655.003,695.003,681.0638,816
2024-09-263,580.003,710.003,575.003,700.003,686.0445,720
2024-09-253,575.003,660.003,575.003,590.003,576.4545,643
2024-09-243,550.003,600.003,535.003,575.003,561.5119,389
2024-09-233,610.003,610.003,505.003,550.003,536.6032,131
2024-09-203,565.003,730.003,520.003,555.003,541.5866,288
2024-09-193,525.003,545.003,455.003,510.003,496.7521,218
2024-09-133,505.003,580.003,465.003,525.003,511.7026,277
2024-09-123,330.003,620.003,330.003,540.003,526.6456,349
2024-09-113,300.003,410.003,300.003,315.003,302.4938,758
2024-09-103,355.003,425.003,295.003,300.003,287.5545,830
2024-09-093,255.003,390.003,245.003,390.003,377.2130,275
2024-09-063,400.003,480.003,335.003,360.003,347.3246,989
2024-09-053,510.003,580.003,410.003,460.003,446.9444,765
2024-09-043,600.003,635.003,490.003,510.003,496.7578,993
2024-09-033,750.003,805.003,705.003,730.003,715.9239,436
2024-09-023,675.003,795.003,635.003,790.003,775.7044,716
2024-08-303,635.003,740.003,635.003,675.003,661.1340,717
2024-08-293,760.003,760.003,520.003,670.003,656.1549,234
2024-08-283,810.003,850.003,745.003,795.003,780.6847,969
2024-08-273,800.003,865.003,735.003,845.003,830.4932,168
2024-08-263,820.003,940.003,795.003,810.003,795.6246,586
2024-08-233,865.003,880.003,750.003,855.003,840.4546,803
2024-08-223,985.004,020.003,865.003,870.003,855.4061,163
2024-08-213,955.004,030.003,910.004,020.004,004.8352,178
2024-08-203,860.003,990.003,860.003,980.003,964.9865,280
2024-08-193,865.003,915.003,845.003,860.003,845.4341,086
2024-08-163,965.003,965.003,845.003,895.003,880.3063,028
2024-08-143,785.003,895.003,780.003,880.003,865.3662,303
2024-08-133,815.003,830.003,710.003,745.003,730.8746,287
2024-08-123,755.003,825.003,755.003,815.003,800.6047,136
2024-08-093,625.003,900.003,625.003,755.003,740.8376,051
2024-08-083,705.003,940.003,450.003,620.003,606.3488,056
2024-08-073,595.003,810.003,595.003,705.003,691.0279,731
2024-08-063,300.003,685.003,300.003,595.003,581.43220,655
2024-08-053,890.004,020.003,250.003,300.003,287.55353,732
2024-08-024,310.004,345.004,085.004,130.004,114.42105,316
2024-08-014,310.004,380.004,310.004,350.004,333.5844,280
2024-07-314,245.004,300.004,180.004,300.004,283.7756,288
2024-07-304,310.004,335.004,195.004,210.004,194.1175,020
← NewerPage 9 of 21 · 1,229 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.