Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 77,900
-2,000 (-2.50%)
Aug 28, 2026, 3:30 PM KST
Robostar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 79,900.00 | 80,100.00 | 77,800.00 | 77,900.00 | - | -2.50% | 39,573 |
| Aug 27, 2026 | 78,800.00 | 80,400.00 | 77,700.00 | 79,900.00 | 79,900.00 | 1.65% | 67,366 |
| Aug 26, 2026 | 79,900.00 | 80,400.00 | 78,100.00 | 78,600.00 | 78,600.00 | -1.38% | 48,401 |
| Aug 25, 2026 | 79,900.00 | 80,400.00 | 75,700.00 | 79,700.00 | 79,700.00 | 2.18% | 83,901 |
| Aug 24, 2026 | 78,300.00 | 80,000.00 | 77,000.00 | 78,000.00 | 78,000.00 | -0.26% | 49,388 |
| Aug 21, 2026 | 78,500.00 | 79,200.00 | 76,000.00 | 78,200.00 | 78,200.00 | -3.81% | 84,925 |
| Aug 20, 2026 | 83,800.00 | 83,800.00 | 80,600.00 | 81,300.00 | 81,300.00 | -1.69% | 94,544 |
| Aug 19, 2026 | 79,300.00 | 85,000.00 | 78,600.00 | 82,700.00 | 82,700.00 | 0.73% | 150,776 |
| Aug 18, 2026 | 91,500.00 | 91,900.00 | 81,400.00 | 82,100.00 | 82,100.00 | -4.42% | 265,182 |
| Aug 14, 2026 | 87,500.00 | 92,600.00 | 84,300.00 | 85,900.00 | 85,900.00 | -0.12% | 322,815 |
| Aug 13, 2026 | 86,400.00 | 88,100.00 | 84,100.00 | 86,000.00 | 86,000.00 | 1.42% | 229,227 |
| Aug 12, 2026 | 81,500.00 | 91,400.00 | 79,800.00 | 84,800.00 | 84,800.00 | 2.91% | 507,640 |
| Aug 11, 2026 | 86,500.00 | 86,900.00 | 81,300.00 | 82,400.00 | 82,400.00 | -3.63% | 217,628 |
| Aug 10, 2026 | 82,500.00 | 86,000.00 | 80,600.00 | 85,500.00 | 85,500.00 | -1.84% | 271,259 |
| Aug 7, 2026 | 85,300.00 | 87,600.00 | 78,000.00 | 87,100.00 | 87,100.00 | 8.47% | 342,416 |
| Aug 6, 2026 | 86,700.00 | 88,000.00 | 79,600.00 | 80,300.00 | 80,300.00 | 4.56% | 482,878 |
| Aug 5, 2026 | 71,700.00 | 78,700.00 | 65,600.00 | 76,800.00 | 76,800.00 | 10.03% | 237,817 |
| Aug 4, 2026 | 65,700.00 | 71,000.00 | 65,100.00 | 69,800.00 | 69,800.00 | 6.89% | 190,371 |
| Aug 3, 2026 | 62,500.00 | 69,900.00 | 60,300.00 | 65,300.00 | 65,300.00 | 6.35% | 302,856 |
| Jul 31, 2026 | 54,700.00 | 62,400.00 | 54,200.00 | 61,400.00 | 61,400.00 | 19.46% | 207,473 |
| Jul 30, 2026 | 54,800.00 | 57,100.00 | 51,000.00 | 51,400.00 | 51,400.00 | -6.55% | 153,752 |
| Jul 29, 2026 | 60,700.00 | 62,700.00 | 50,100.00 | 55,000.00 | 55,000.00 | -3.85% | 233,319 |
| Jul 28, 2026 | 61,400.00 | 63,600.00 | 56,700.00 | 57,200.00 | 57,200.00 | -10.20% | 91,913 |
| Jul 27, 2026 | 63,300.00 | 66,600.00 | 62,100.00 | 63,700.00 | 63,700.00 | 5.12% | 108,091 |
| Jul 24, 2026 | 65,800.00 | 66,600.00 | 60,500.00 | 60,600.00 | 60,600.00 | -10.09% | 80,052 |
| Jul 23, 2026 | 69,200.00 | 69,500.00 | 63,900.00 | 67,400.00 | 67,400.00 | 1.81% | 188,622 |
| Jul 22, 2026 | 69,400.00 | 72,300.00 | 66,200.00 | 66,200.00 | 66,200.00 | 12.39% | 435,109 |
| Jul 21, 2026 | 56,000.00 | 61,600.00 | 54,500.00 | 58,900.00 | 58,900.00 | 4.62% | 125,934 |
| Jul 20, 2026 | 58,600.00 | 60,200.00 | 56,100.00 | 56,300.00 | 56,300.00 | -8.01% | 57,512 |
| Jul 16, 2026 | 65,600.00 | 65,600.00 | 60,500.00 | 61,200.00 | 61,200.00 | -8.66% | 57,030 |
| Jul 15, 2026 | 64,800.00 | 67,700.00 | 64,500.00 | 67,000.00 | 67,000.00 | 6.35% | 82,475 |
| Jul 14, 2026 | 66,000.00 | 66,300.00 | 59,600.00 | 63,000.00 | 63,000.00 | -5.26% | 99,614 |
| Jul 13, 2026 | 71,300.00 | 76,300.00 | 65,900.00 | 66,500.00 | 66,500.00 | -7.25% | 114,765 |
| Jul 10, 2026 | 69,000.00 | 73,300.00 | 68,800.00 | 71,700.00 | 71,700.00 | 5.44% | 77,188 |
| Jul 9, 2026 | 66,900.00 | 71,300.00 | 66,600.00 | 68,000.00 | 68,000.00 | 0.74% | 101,051 |
| Jul 8, 2026 | 69,200.00 | 73,200.00 | 67,100.00 | 67,500.00 | 67,500.00 | -6.25% | 123,676 |
| Jul 7, 2026 | 74,500.00 | 77,000.00 | 69,600.00 | 72,000.00 | 72,000.00 | -5.76% | 112,825 |
| Jul 6, 2026 | 78,200.00 | 78,600.00 | 73,500.00 | 76,400.00 | 76,400.00 | -3.05% | 94,797 |
| Jul 3, 2026 | 79,000.00 | 80,400.00 | 71,600.00 | 78,800.00 | 78,800.00 | -1.38% | 163,386 |
| Jul 2, 2026 | 83,400.00 | 84,500.00 | 79,300.00 | 79,900.00 | 79,900.00 | -8.06% | 132,754 |
| Jul 1, 2026 | 92,400.00 | 92,500.00 | 86,000.00 | 86,900.00 | 86,900.00 | -6.16% | 164,354 |
| Jun 30, 2026 | 96,900.00 | 97,000.00 | 90,500.00 | 92,600.00 | 92,600.00 | 3.23% | 245,145 |
| Jun 29, 2026 | 82,000.00 | 92,800.00 | 80,600.00 | 89,700.00 | 89,700.00 | 8.46% | 218,848 |
| Jun 26, 2026 | 86,000.00 | 87,100.00 | 81,200.00 | 82,700.00 | 82,700.00 | -6.55% | 201,008 |
| Jun 25, 2026 | 94,500.00 | 96,000.00 | 87,400.00 | 88,500.00 | 88,500.00 | -3.59% | 195,516 |
| Jun 24, 2026 | 89,400.00 | 98,400.00 | 86,000.00 | 91,800.00 | 91,800.00 | 8.90% | 571,684 |
| Jun 23, 2026 | 95,300.00 | 96,700.00 | 84,000.00 | 84,300.00 | 84,300.00 | -14.59% | 303,010 |
| Jun 22, 2026 | 100,700.00 | 101,900.00 | 95,100.00 | 98,700.00 | 98,700.00 | 3.89% | 238,045 |
| Jun 19, 2026 | 101,300.00 | 101,500.00 | 93,000.00 | 95,000.00 | 95,000.00 | -8.39% | 308,855 |
| Jun 18, 2026 | 111,400.00 | 111,500.00 | 102,600.00 | 103,700.00 | 103,700.00 | 0.19% | 324,210 |