Robostar Co., Ltd. (KOSDAQ:090360)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,750
-200 (-0.72%)
Aug 29, 2025, 12:40 PM KST

Robostar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527,650.0028,150.0027,650.0027,750.00--0.72%29,111
Aug 28, 202529,150.0029,350.0027,600.0027,950.0027,950.000.54%148,116
Aug 27, 202528,350.0028,350.0027,350.0027,800.0027,800.00-0.71%63,342
Aug 26, 202527,650.0028,500.0027,400.0028,000.0028,000.000.54%157,220
Aug 25, 202526,600.0028,100.0026,450.0027,850.0027,850.007.32%215,602
Aug 22, 202525,300.0026,500.0025,250.0025,950.0025,950.002.77%55,867
Aug 21, 202525,500.0025,700.0025,250.0025,250.0025,250.00-0.39%21,360
Aug 20, 202525,500.0025,850.0024,950.0025,350.0025,350.00-2.87%47,275
Aug 19, 202526,500.0026,650.0025,850.0026,100.0026,100.00-1.51%21,307
Aug 18, 202527,300.0027,350.0026,350.0026,500.0026,500.00-2.57%28,003
Aug 14, 202527,300.0027,600.0027,050.0027,200.0027,200.000.18%19,745
Aug 13, 202527,500.0027,600.0026,800.0027,150.0027,150.00-0.18%23,142
Aug 12, 202527,700.0028,250.0027,100.0027,200.0027,200.00-0.91%77,231
Aug 11, 202527,800.0027,850.0027,150.0027,450.0027,450.000.18%26,424
Aug 8, 202527,500.0027,800.0027,250.0027,400.0027,400.00-42,223
Aug 7, 202527,500.0027,700.0027,100.0027,400.0027,400.000.92%42,270
Aug 6, 202526,550.0027,200.0026,500.0027,150.0027,150.000.93%19,789
Aug 5, 202526,450.0027,150.0026,350.0026,900.0026,900.003.07%32,703
Aug 4, 202525,800.0026,250.0025,400.0026,100.0026,100.001.16%22,223
Aug 1, 202526,550.0026,600.0025,500.0025,800.0025,800.00-3.73%58,575
Jul 31, 202527,250.0027,250.0026,650.0026,800.0026,800.00-0.92%31,374
Jul 30, 202527,000.0027,700.0027,000.0027,050.0027,050.00-39,937
Jul 29, 202527,350.0027,600.0026,900.0027,050.0027,050.00-0.18%29,636
Jul 28, 202527,150.0027,200.0026,600.0027,100.0027,100.00-43,593
Jul 25, 202527,200.0027,450.0027,000.0027,100.0027,100.00-0.37%23,943
Jul 24, 202527,600.0027,900.0027,050.0027,200.0027,200.00-0.55%39,134
Jul 23, 202527,850.0027,900.0027,100.0027,350.0027,350.00-1.26%38,798
Jul 22, 202528,300.0028,300.0027,550.0027,700.0027,700.00-1.60%43,805
Jul 21, 202527,900.0028,250.0027,700.0028,150.0028,150.001.44%43,173
Jul 18, 202528,050.0028,200.0027,450.0027,750.0027,750.00-1.77%66,608
Jul 17, 202529,000.0029,000.0028,000.0028,250.0028,250.00-1.40%82,204
Jul 16, 202528,400.0028,950.0028,150.0028,650.0028,650.00-1.04%144,054
Jul 15, 202527,400.0031,000.0026,900.0028,950.0028,950.006.24%623,179
Jul 14, 202527,500.0027,700.0026,950.0027,250.0027,250.00-0.91%48,651
Jul 11, 202528,100.0028,100.0027,450.0027,500.0027,500.00-1.79%66,655
Jul 10, 202528,300.0028,350.0027,850.0028,000.0028,000.00-0.18%56,455
Jul 9, 202528,050.0028,600.0027,800.0028,050.0028,050.000.54%70,274
Jul 8, 202528,550.0028,600.0027,600.0027,900.0027,900.00-1.06%49,787
Jul 7, 202527,600.0028,250.0027,100.0028,200.0028,200.002.17%55,850
Jul 4, 202528,550.0028,800.0027,600.0027,600.0027,600.00-2.47%76,335
Jul 3, 202528,400.0028,500.0028,000.0028,300.0028,300.000.35%45,495
Jul 2, 202528,900.0029,050.0028,050.0028,200.0028,200.00-1.23%70,862
Jul 1, 202529,700.0029,700.0028,450.0028,550.0028,550.00-2.23%129,312
Jun 30, 202530,150.0030,450.0029,000.0029,200.0029,200.00-1.85%217,708
Jun 27, 202529,250.0031,200.0028,850.0029,750.0029,750.002.23%711,048
Jun 26, 202530,400.0030,900.0028,300.0029,100.0029,100.00-2.35%394,516
Jun 25, 202531,400.0032,150.0029,600.0029,800.0029,800.00-4.79%816,659
Jun 24, 202532,650.0032,650.0030,800.0031,300.0031,300.001.62%1,563,450
Jun 23, 202525,800.0032,700.0025,400.0030,800.0030,800.0018.01%4,665,382
Jun 20, 202525,600.0026,800.0025,500.0026,100.0026,100.002.15%285,742