Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 48,300
+4,300 (9.77%)
Sep 19, 2025, 3:30 PM KST
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 42,850.00 | 54,700.00 | 41,600.00 | 48,300.00 | 48,300.00 | 9.77% | 6,316,347 |
| Sep 18, 2025 | 38,050.00 | 44,200.00 | 37,800.00 | 44,000.00 | 44,000.00 | 29.41% | 4,805,172 |
| Sep 17, 2025 | 35,150.00 | 35,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.86% | 253,183 |
| Sep 16, 2025 | 35,900.00 | 36,050.00 | 34,100.00 | 35,000.00 | 35,000.00 | -3.45% | 473,964 |
| Sep 15, 2025 | 37,750.00 | 39,300.00 | 35,300.00 | 36,250.00 | 36,250.00 | 15.08% | 2,139,513 |
| Sep 12, 2025 | 30,600.00 | 32,100.00 | 30,250.00 | 31,500.00 | 31,500.00 | 4.83% | 413,945 |
| Sep 11, 2025 | 29,850.00 | 30,650.00 | 29,500.00 | 30,050.00 | 30,050.00 | 0.84% | 167,134 |
| Sep 10, 2025 | 29,600.00 | 30,250.00 | 29,300.00 | 29,800.00 | 29,800.00 | 2.05% | 173,208 |
| Sep 9, 2025 | 29,200.00 | 29,250.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.17% | 56,858 |
| Sep 8, 2025 | 29,800.00 | 29,850.00 | 29,000.00 | 29,250.00 | 29,250.00 | 1.04% | 109,940 |
| Sep 5, 2025 | 29,600.00 | 29,600.00 | 28,800.00 | 28,950.00 | 28,950.00 | -1.03% | 104,084 |
| Sep 4, 2025 | 29,100.00 | 29,700.00 | 28,750.00 | 29,250.00 | 29,250.00 | - | 82,497 |
| Sep 3, 2025 | 29,450.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,250.00 | -1.35% | 110,148 |
| Sep 2, 2025 | 28,950.00 | 29,950.00 | 28,450.00 | 29,650.00 | 29,650.00 | 4.96% | 284,330 |
| Sep 1, 2025 | 28,350.00 | 28,600.00 | 27,800.00 | 28,250.00 | 28,250.00 | 2.91% | 121,847 |
| Aug 29, 2025 | 27,650.00 | 28,150.00 | 27,350.00 | 27,450.00 | 27,450.00 | -1.79% | 44,941 |
| Aug 28, 2025 | 29,150.00 | 29,350.00 | 27,600.00 | 27,950.00 | 27,950.00 | 0.54% | 148,116 |
| Aug 27, 2025 | 28,350.00 | 28,350.00 | 27,350.00 | 27,800.00 | 27,800.00 | -0.71% | 63,342 |
| Aug 26, 2025 | 27,650.00 | 28,500.00 | 27,400.00 | 28,000.00 | 28,000.00 | 0.54% | 157,220 |
| Aug 25, 2025 | 26,600.00 | 28,100.00 | 26,450.00 | 27,850.00 | 27,850.00 | 7.32% | 215,602 |
| Aug 22, 2025 | 25,300.00 | 26,500.00 | 25,250.00 | 25,950.00 | 25,950.00 | 2.77% | 55,867 |
| Aug 21, 2025 | 25,500.00 | 25,700.00 | 25,250.00 | 25,250.00 | 25,250.00 | -0.39% | 21,360 |
| Aug 20, 2025 | 25,500.00 | 25,850.00 | 24,950.00 | 25,350.00 | 25,350.00 | -2.87% | 47,275 |
| Aug 19, 2025 | 26,500.00 | 26,650.00 | 25,850.00 | 26,100.00 | 26,100.00 | -1.51% | 21,307 |
| Aug 18, 2025 | 27,300.00 | 27,350.00 | 26,350.00 | 26,500.00 | 26,500.00 | -2.57% | 28,003 |
| Aug 14, 2025 | 27,300.00 | 27,600.00 | 27,050.00 | 27,200.00 | 27,200.00 | 0.18% | 19,745 |
| Aug 13, 2025 | 27,500.00 | 27,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | -0.18% | 23,142 |
| Aug 12, 2025 | 27,700.00 | 28,250.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.91% | 77,231 |
| Aug 11, 2025 | 27,800.00 | 27,850.00 | 27,150.00 | 27,450.00 | 27,450.00 | 0.18% | 26,424 |
| Aug 8, 2025 | 27,500.00 | 27,800.00 | 27,250.00 | 27,400.00 | 27,400.00 | - | 42,223 |
| 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 |