Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 86,900
+7,300 (9.17%)
At close: Jan 19, 2026
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 83,400.00 | 89,000.00 | 81,700.00 | 86,800.00 | - | 9.05% | 980,490 |
| Jan 16, 2026 | 80,000.00 | 86,800.00 | 77,800.00 | 79,600.00 | 79,600.00 | 1.40% | 955,998 |
| Jan 15, 2026 | 73,600.00 | 80,500.00 | 72,700.00 | 78,500.00 | 78,500.00 | 5.51% | 513,880 |
| Jan 14, 2026 | 74,400.00 | 75,500.00 | 71,800.00 | 74,400.00 | 74,400.00 | 2.20% | 185,934 |
| Jan 13, 2026 | 72,300.00 | 73,000.00 | 71,000.00 | 72,800.00 | 72,800.00 | 3.41% | 146,894 |
| Jan 12, 2026 | 69,500.00 | 71,300.00 | 68,900.00 | 70,400.00 | 70,400.00 | -0.14% | 146,742 |
| Jan 9, 2026 | 72,700.00 | 73,200.00 | 70,200.00 | 70,500.00 | 70,500.00 | -2.22% | 141,604 |
| Jan 8, 2026 | 76,700.00 | 76,800.00 | 72,100.00 | 72,100.00 | 72,100.00 | -6.00% | 245,315 |
| Jan 7, 2026 | 77,500.00 | 78,400.00 | 75,900.00 | 76,700.00 | 76,700.00 | 0.66% | 188,345 |
| Jan 6, 2026 | 79,200.00 | 79,900.00 | 75,700.00 | 76,200.00 | 76,200.00 | -2.31% | 207,542 |
| Jan 5, 2026 | 80,300.00 | 80,400.00 | 76,700.00 | 78,000.00 | 78,000.00 | -2.26% | 221,193 |
| Jan 2, 2026 | 80,100.00 | 82,100.00 | 79,000.00 | 79,800.00 | 79,800.00 | -0.37% | 277,272 |
| Dec 30, 2025 | 84,400.00 | 87,700.00 | 79,600.00 | 80,100.00 | 80,100.00 | -4.07% | 834,368 |
| Dec 29, 2025 | 76,200.00 | 85,900.00 | 76,200.00 | 83,500.00 | 83,500.00 | 9.58% | 1,842,741 |
| Dec 26, 2025 | 80,500.00 | 80,600.00 | 75,700.00 | 76,200.00 | 76,200.00 | -3.91% | 356,261 |
| Dec 24, 2025 | 78,800.00 | 82,800.00 | 77,000.00 | 79,300.00 | 79,300.00 | 0.76% | 486,597 |
| Dec 23, 2025 | 77,500.00 | 82,800.00 | 75,800.00 | 78,700.00 | 78,700.00 | 1.68% | 773,458 |
| Dec 22, 2025 | 75,300.00 | 78,000.00 | 73,200.00 | 77,400.00 | 77,400.00 | 5.02% | 401,331 |
| Dec 19, 2025 | 73,000.00 | 74,400.00 | 70,200.00 | 73,700.00 | 73,700.00 | 2.79% | 243,897 |
| Dec 18, 2025 | 69,900.00 | 74,600.00 | 69,600.00 | 71,700.00 | 71,700.00 | -0.83% | 274,994 |
| Dec 17, 2025 | 76,300.00 | 77,000.00 | 71,600.00 | 72,300.00 | 72,300.00 | -4.24% | 300,615 |
| Dec 16, 2025 | 81,600.00 | 81,600.00 | 75,400.00 | 75,500.00 | 75,500.00 | -7.70% | 451,097 |
| Dec 15, 2025 | 79,900.00 | 85,000.00 | 78,200.00 | 81,800.00 | 81,800.00 | -0.37% | 877,582 |
| Dec 12, 2025 | 78,500.00 | 84,000.00 | 77,000.00 | 82,100.00 | 82,100.00 | 5.53% | 1,148,775 |
| Dec 11, 2025 | 77,600.00 | 80,900.00 | 76,700.00 | 77,800.00 | 77,800.00 | 1.43% | 592,284 |
| Dec 10, 2025 | 77,200.00 | 78,100.00 | 75,100.00 | 76,700.00 | 76,700.00 | -0.65% | 265,854 |
| Dec 9, 2025 | 76,800.00 | 77,600.00 | 75,600.00 | 77,200.00 | 77,200.00 | -1.03% | 300,401 |
| Dec 8, 2025 | 75,100.00 | 79,500.00 | 73,900.00 | 78,000.00 | 78,000.00 | 4.84% | 655,953 |
| Dec 5, 2025 | 81,000.00 | 81,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | -7.46% | 1,001,829 |
| Dec 4, 2025 | 81,200.00 | 84,000.00 | 79,200.00 | 80,400.00 | 80,400.00 | 3.08% | 1,912,890 |
| Dec 3, 2025 | 73,400.00 | 83,400.00 | 72,100.00 | 78,000.00 | 78,000.00 | 7.73% | 2,250,949 |
| Dec 2, 2025 | 71,500.00 | 73,700.00 | 69,400.00 | 72,400.00 | 72,400.00 | 2.84% | 542,385 |
| Dec 1, 2025 | 72,100.00 | 77,700.00 | 69,300.00 | 70,400.00 | 70,400.00 | -0.85% | 971,758 |
| Nov 28, 2025 | 68,000.00 | 74,200.00 | 66,500.00 | 71,000.00 | 71,000.00 | 6.77% | 1,229,134 |
| Nov 27, 2025 | 64,000.00 | 68,700.00 | 62,800.00 | 66,500.00 | 66,500.00 | 3.91% | 755,953 |
| Nov 26, 2025 | 63,000.00 | 64,200.00 | 61,300.00 | 64,000.00 | 64,000.00 | 2.24% | 266,310 |
| Nov 25, 2025 | 65,400.00 | 65,400.00 | 61,550.00 | 62,600.00 | 62,600.00 | -2.34% | 258,402 |
| Nov 24, 2025 | 64,100.00 | 64,800.00 | 61,200.00 | 64,100.00 | 64,100.00 | 1.10% | 389,002 |
| Nov 21, 2025 | 64,000.00 | 66,000.00 | 62,600.00 | 63,400.00 | 63,400.00 | -5.37% | 352,251 |
| Nov 20, 2025 | 68,900.00 | 70,100.00 | 66,700.00 | 67,000.00 | 67,000.00 | -1.18% | 338,435 |
| Nov 19, 2025 | 71,800.00 | 72,000.00 | 65,300.00 | 67,800.00 | 67,800.00 | -1.45% | 563,118 |
| Nov 18, 2025 | 72,300.00 | 73,700.00 | 67,900.00 | 68,800.00 | 68,800.00 | -5.62% | 463,765 |
| Nov 17, 2025 | 75,200.00 | 76,700.00 | 70,800.00 | 72,900.00 | 72,900.00 | -1.62% | 254,680 |
| Nov 14, 2025 | 75,800.00 | 76,000.00 | 73,700.00 | 74,100.00 | 74,100.00 | -5.24% | 194,955 |
| Nov 13, 2025 | 78,000.00 | 79,300.00 | 75,600.00 | 78,200.00 | 78,200.00 | -0.13% | 279,201 |
| Nov 12, 2025 | 79,100.00 | 80,100.00 | 77,100.00 | 78,300.00 | 78,300.00 | -0.63% | 210,129 |
| Nov 11, 2025 | 80,100.00 | 83,700.00 | 76,400.00 | 78,800.00 | 78,800.00 | 1.16% | 436,849 |
| Nov 10, 2025 | 77,800.00 | 79,200.00 | 72,000.00 | 77,900.00 | 77,900.00 | 0.91% | 436,975 |
| Nov 7, 2025 | 74,000.00 | 81,500.00 | 73,300.00 | 77,200.00 | 77,200.00 | -3.74% | 719,335 |
| Nov 6, 2025 | 90,700.00 | 92,400.00 | 79,200.00 | 80,200.00 | 80,200.00 | -9.79% | 744,450 |