Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 27,400
-50 (-0.18%)
Aug 8, 2025, 3:30 PM KST
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 27,500.00 | 27,700.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.92% | 42,270 |
| Aug 6, 2025 | 26,550.00 | 27,200.00 | 26,500.00 | 27,150.00 | 27,150.00 | 0.93% | 19,789 |
| Aug 5, 2025 | 26,450.00 | 27,150.00 | 26,350.00 | 26,900.00 | 26,900.00 | 3.07% | 32,703 |
| Aug 4, 2025 | 25,800.00 | 26,250.00 | 25,400.00 | 26,100.00 | 26,100.00 | 1.16% | 22,223 |
| Aug 1, 2025 | 26,550.00 | 26,600.00 | 25,500.00 | 25,800.00 | 25,800.00 | -3.73% | 58,575 |
| Jul 31, 2025 | 27,250.00 | 27,250.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.92% | 31,374 |
| Jul 30, 2025 | 27,000.00 | 27,700.00 | 27,000.00 | 27,050.00 | 27,050.00 | - | 39,937 |
| Jul 29, 2025 | 27,350.00 | 27,600.00 | 26,900.00 | 27,050.00 | 27,050.00 | -0.18% | 29,636 |
| Jul 28, 2025 | 27,150.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | - | 43,593 |
| Jul 25, 2025 | 27,200.00 | 27,450.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.37% | 23,943 |
| Jul 24, 2025 | 27,600.00 | 27,900.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.55% | 39,134 |
| Jul 23, 2025 | 27,850.00 | 27,900.00 | 27,100.00 | 27,350.00 | 27,350.00 | -1.26% | 38,798 |
| Jul 22, 2025 | 28,300.00 | 28,300.00 | 27,550.00 | 27,700.00 | 27,700.00 | -1.60% | 43,805 |
| Jul 21, 2025 | 27,900.00 | 28,250.00 | 27,700.00 | 28,150.00 | 28,150.00 | 1.44% | 43,173 |
| Jul 18, 2025 | 28,050.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,750.00 | -1.77% | 66,608 |
| Jul 17, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,250.00 | 28,250.00 | -1.40% | 82,204 |
| Jul 16, 2025 | 28,400.00 | 28,950.00 | 28,150.00 | 28,650.00 | 28,650.00 | -1.04% | 144,054 |
| Jul 15, 2025 | 27,400.00 | 31,000.00 | 26,900.00 | 28,950.00 | 28,950.00 | 6.24% | 623,179 |
| Jul 14, 2025 | 27,500.00 | 27,700.00 | 26,950.00 | 27,250.00 | 27,250.00 | -0.91% | 48,651 |
| Jul 11, 2025 | 28,100.00 | 28,100.00 | 27,450.00 | 27,500.00 | 27,500.00 | -1.79% | 66,655 |
| Jul 10, 2025 | 28,300.00 | 28,350.00 | 27,850.00 | 28,000.00 | 28,000.00 | -0.18% | 56,455 |
| Jul 9, 2025 | 28,050.00 | 28,600.00 | 27,800.00 | 28,050.00 | 28,050.00 | 0.54% | 70,274 |
| Jul 8, 2025 | 28,550.00 | 28,600.00 | 27,600.00 | 27,900.00 | 27,900.00 | -1.06% | 49,787 |
| Jul 7, 2025 | 27,600.00 | 28,250.00 | 27,100.00 | 28,200.00 | 28,200.00 | 2.17% | 55,850 |
| Jul 4, 2025 | 28,550.00 | 28,800.00 | 27,600.00 | 27,600.00 | 27,600.00 | -2.47% | 76,335 |
| Jul 3, 2025 | 28,400.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.35% | 45,495 |
| Jul 2, 2025 | 28,900.00 | 29,050.00 | 28,050.00 | 28,200.00 | 28,200.00 | -1.23% | 70,862 |
| Jul 1, 2025 | 29,700.00 | 29,700.00 | 28,450.00 | 28,550.00 | 28,550.00 | -2.23% | 129,312 |
| Jun 30, 2025 | 30,150.00 | 30,450.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.85% | 217,708 |
| Jun 27, 2025 | 29,250.00 | 31,200.00 | 28,850.00 | 29,750.00 | 29,750.00 | 2.23% | 711,048 |
| Jun 26, 2025 | 30,400.00 | 30,900.00 | 28,300.00 | 29,100.00 | 29,100.00 | -2.35% | 394,516 |
| Jun 25, 2025 | 31,400.00 | 32,150.00 | 29,600.00 | 29,800.00 | 29,800.00 | -4.79% | 816,659 |
| Jun 24, 2025 | 32,650.00 | 32,650.00 | 30,800.00 | 31,300.00 | 31,300.00 | 1.62% | 1,563,450 |
| Jun 23, 2025 | 25,800.00 | 32,700.00 | 25,400.00 | 30,800.00 | 30,800.00 | 18.01% | 4,665,382 |
| Jun 20, 2025 | 25,600.00 | 26,800.00 | 25,500.00 | 26,100.00 | 26,100.00 | 2.15% | 285,742 |
| Jun 19, 2025 | 26,150.00 | 26,550.00 | 25,250.00 | 25,550.00 | 25,550.00 | -1.73% | 109,747 |
| Jun 18, 2025 | 25,600.00 | 26,000.00 | 25,350.00 | 26,000.00 | 26,000.00 | 0.78% | 109,041 |
| Jun 17, 2025 | 24,450.00 | 27,700.00 | 24,100.00 | 25,800.00 | 25,800.00 | 6.17% | 629,508 |
| Jun 16, 2025 | 24,100.00 | 24,350.00 | 23,550.00 | 24,300.00 | 24,300.00 | 0.21% | 76,063 |
| Jun 13, 2025 | 25,900.00 | 25,950.00 | 24,000.00 | 24,250.00 | 24,250.00 | -5.09% | 145,198 |
| Jun 12, 2025 | 25,750.00 | 25,900.00 | 25,300.00 | 25,550.00 | 25,550.00 | -0.78% | 68,803 |
| Jun 11, 2025 | 25,500.00 | 25,950.00 | 25,350.00 | 25,750.00 | 25,750.00 | 1.78% | 64,078 |
| Jun 10, 2025 | 25,800.00 | 26,000.00 | 25,100.00 | 25,300.00 | 25,300.00 | -1.17% | 100,937 |
| Jun 9, 2025 | 26,200.00 | 26,200.00 | 25,375.00 | 25,600.00 | 25,600.00 | -2.48% | 98,287 |
| Jun 5, 2025 | 26,350.00 | 26,550.00 | 25,750.00 | 26,250.00 | 26,250.00 | -0.19% | 92,257 |
| Jun 4, 2025 | 25,000.00 | 26,400.00 | 24,950.00 | 26,300.00 | 26,300.00 | 6.05% | 179,821 |
| Jun 2, 2025 | 24,600.00 | 25,000.00 | 24,200.00 | 24,800.00 | 24,800.00 | 1.22% | 55,527 |
| May 30, 2025 | 24,600.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.61% | 50,499 |
| May 29, 2025 | 24,950.00 | 25,150.00 | 24,600.00 | 24,650.00 | 24,650.00 | 0.61% | 53,932 |
| May 28, 2025 | 24,600.00 | 24,900.00 | 24,400.00 | 24,500.00 | 24,500.00 | - | 46,409 |