Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 58,700
+2,400 (4.26%)
Jul 21, 2026, 2:25 PM KST
Robostar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 56,000.00 | 61,600.00 | 54,500.00 | 58,700.00 | - | 4.26% | 115,029 |
| 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 |
| Jun 17, 2026 | 104,900.00 | 105,700.00 | 101,000.00 | 103,500.00 | 103,500.00 | -2.82% | 154,114 |
| Jun 16, 2026 | 115,100.00 | 115,600.00 | 106,200.00 | 106,500.00 | 106,500.00 | -5.08% | 234,230 |
| Jun 15, 2026 | 116,000.00 | 117,150.00 | 110,600.00 | 112,200.00 | 112,200.00 | -0.88% | 404,448 |
| Jun 12, 2026 | 109,500.00 | 131,500.00 | 108,800.00 | 113,200.00 | 113,200.00 | 6.49% | 1,681,082 |
| Jun 11, 2026 | 102,000.00 | 110,900.00 | 93,700.00 | 106,300.00 | 106,300.00 | 2.61% | 1,237,573 |
| Jun 10, 2026 | 111,100.00 | 115,400.00 | 100,500.00 | 103,600.00 | 103,600.00 | -11.98% | 615,249 |
| Jun 9, 2026 | 136,300.00 | 140,500.00 | 113,500.00 | 117,700.00 | 117,700.00 | -15.32% | 1,068,680 |
| Jun 8, 2026 | 141,000.00 | 159,100.00 | 127,500.00 | 139,000.00 | 139,000.00 | -6.14% | 1,997,772 |
| Jun 5, 2026 | 129,900.00 | 171,600.00 | 121,100.00 | 148,100.00 | 148,100.00 | 6.39% | 4,206,041 |
| Jun 4, 2026 | 137,800.00 | 146,500.00 | 132,500.00 | 139,200.00 | 139,200.00 | -12.34% | 1,114,914 |
| Jun 2, 2026 | 151,400.00 | 158,800.00 | 135,000.00 | 158,800.00 | 158,800.00 | 29.95% | 1,642,275 |
| Jun 1, 2026 | 122,200.00 | 122,200.00 | 115,100.00 | 122,200.00 | 122,200.00 | 30.00% | 750,195 |
| May 29, 2026 | 83,700.00 | 97,400.00 | 80,100.00 | 94,000.00 | 94,000.00 | 20.98% | 1,791,029 |
| May 28, 2026 | 81,700.00 | 83,700.00 | 73,800.00 | 77,700.00 | 77,700.00 | -4.07% | 194,717 |
| May 27, 2026 | 84,200.00 | 84,700.00 | 79,000.00 | 81,000.00 | 81,000.00 | -4.71% | 188,759 |
| May 26, 2026 | 86,500.00 | 87,500.00 | 83,900.00 | 85,000.00 | 85,000.00 | -0.47% | 260,911 |
| May 22, 2026 | 86,400.00 | 87,750.00 | 83,600.00 | 85,400.00 | 85,400.00 | -4.69% | 291,496 |
| May 21, 2026 | 74,100.00 | 91,300.00 | 72,800.00 | 89,600.00 | 89,600.00 | 27.45% | 780,234 |
| May 20, 2026 | 73,100.00 | 75,500.00 | 68,200.00 | 70,300.00 | 70,300.00 | -7.38% | 221,068 |
| May 19, 2026 | 82,000.00 | 82,600.00 | 73,700.00 | 75,900.00 | 75,900.00 | -11.33% | 304,317 |
| May 18, 2026 | 94,600.00 | 96,000.00 | 82,300.00 | 85,600.00 | 85,600.00 | -3.60% | 804,490 |
| May 15, 2026 | 88,000.00 | 97,900.00 | 85,100.00 | 88,800.00 | 88,800.00 | 9.90% | 2,043,468 |
| May 14, 2026 | 79,500.00 | 84,900.00 | 77,800.00 | 80,800.00 | 80,800.00 | 8.46% | 706,545 |
| May 13, 2026 | 75,500.00 | 79,300.00 | 72,800.00 | 74,500.00 | 74,500.00 | 5.67% | 463,829 |
| May 12, 2026 | 72,300.00 | 78,400.00 | 68,000.00 | 70,500.00 | 70,500.00 | 0.43% | 462,352 |
| May 11, 2026 | 70,200.00 | 72,800.00 | 68,000.00 | 70,200.00 | 70,200.00 | -0.71% | 127,528 |
| May 8, 2026 | 69,800.00 | 71,900.00 | 69,400.00 | 70,700.00 | 70,700.00 | 3.36% | 159,198 |