Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 72,900
+2,400 (3.40%)
Apr 30, 2026, 3:30 PM KST
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 75,300.00 | 75,500.00 | 70,100.00 | 72,900.00 | 72,900.00 | 3.40% | 158,548 |
| Apr 29, 2026 | 72,300.00 | 73,700.00 | 69,800.00 | 70,500.00 | 70,500.00 | -1.95% | 64,772 |
| Apr 28, 2026 | 74,800.00 | 75,700.00 | 71,000.00 | 71,900.00 | 71,900.00 | 1.27% | 160,389 |
| Apr 27, 2026 | 67,600.00 | 72,700.00 | 66,800.00 | 71,000.00 | 71,000.00 | 8.23% | 249,995 |
| Apr 24, 2026 | 64,500.00 | 66,700.00 | 63,700.00 | 65,600.00 | 65,600.00 | 2.34% | 72,406 |
| Apr 23, 2026 | 65,700.00 | 66,100.00 | 63,000.00 | 64,100.00 | 64,100.00 | -1.23% | 48,284 |
| Apr 22, 2026 | 64,500.00 | 65,000.00 | 63,100.00 | 64,900.00 | 64,900.00 | - | 31,961 |
| Apr 21, 2026 | 65,700.00 | 65,700.00 | 64,000.00 | 64,900.00 | 64,900.00 | 0.93% | 35,696 |
| Apr 20, 2026 | 64,200.00 | 66,000.00 | 63,400.00 | 64,300.00 | 64,300.00 | -0.46% | 48,539 |
| Apr 17, 2026 | 65,300.00 | 65,300.00 | 63,500.00 | 64,600.00 | 64,600.00 | 0.94% | 43,427 |
| Apr 16, 2026 | 64,200.00 | 66,000.00 | 63,300.00 | 64,000.00 | 64,000.00 | 0.95% | 74,843 |
| Apr 15, 2026 | 63,300.00 | 63,600.00 | 61,700.00 | 63,400.00 | 63,400.00 | 3.76% | 66,121 |
| Apr 14, 2026 | 59,500.00 | 61,600.00 | 59,100.00 | 61,100.00 | 61,100.00 | 5.34% | 50,859 |
| Apr 13, 2026 | 58,500.00 | 58,500.00 | 57,400.00 | 58,000.00 | 58,000.00 | -3.01% | 28,870 |
| Apr 10, 2026 | 62,500.00 | 62,500.00 | 59,600.00 | 59,800.00 | 59,800.00 | -2.92% | 53,760 |
| Apr 9, 2026 | 59,000.00 | 62,800.00 | 57,100.00 | 61,600.00 | 61,600.00 | 4.76% | 189,260 |
| Apr 8, 2026 | 57,800.00 | 59,500.00 | 57,400.00 | 58,800.00 | 58,800.00 | 5.95% | 88,425 |
| Apr 7, 2026 | 57,100.00 | 58,200.00 | 54,800.00 | 55,500.00 | 55,500.00 | -1.42% | 43,184 |
| Apr 6, 2026 | 57,500.00 | 58,000.00 | 55,700.00 | 56,300.00 | 56,300.00 | -2.43% | 25,333 |
| Apr 3, 2026 | 58,800.00 | 59,300.00 | 56,100.00 | 57,700.00 | 57,700.00 | 1.41% | 30,257 |
| Apr 2, 2026 | 63,000.00 | 63,000.00 | 55,900.00 | 56,900.00 | 56,900.00 | -5.01% | 70,980 |
| Apr 1, 2026 | 57,500.00 | 60,500.00 | 57,500.00 | 59,900.00 | 59,900.00 | 6.96% | 47,314 |
| Mar 31, 2026 | 57,000.00 | 58,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | -1.41% | 42,705 |
| Mar 30, 2026 | 56,100.00 | 57,500.00 | 55,600.00 | 56,800.00 | 56,800.00 | -4.86% | 37,158 |
| Mar 27, 2026 | 57,500.00 | 59,800.00 | 55,700.00 | 59,700.00 | 59,700.00 | 0.17% | 38,647 |
| Mar 26, 2026 | 63,000.00 | 63,000.00 | 59,500.00 | 59,600.00 | 59,600.00 | -4.03% | 35,474 |
| Mar 25, 2026 | 62,900.00 | 63,300.00 | 62,000.00 | 62,100.00 | 62,100.00 | -0.48% | 43,726 |
| Mar 24, 2026 | 62,200.00 | 63,000.00 | 59,800.00 | 62,400.00 | 62,400.00 | 4.17% | 29,840 |
| Mar 23, 2026 | 61,900.00 | 63,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | -6.84% | 67,578 |
| Mar 20, 2026 | 66,400.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -2.13% | 57,794 |
| Mar 19, 2026 | 66,500.00 | 67,200.00 | 65,300.00 | 65,700.00 | 65,700.00 | -3.52% | 39,898 |
| Mar 18, 2026 | 66,700.00 | 68,300.00 | 65,900.00 | 68,100.00 | 68,100.00 | 4.61% | 72,605 |
| Mar 17, 2026 | 65,800.00 | 67,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | 0.93% | 57,058 |
| Mar 16, 2026 | 65,000.00 | 65,500.00 | 62,900.00 | 64,500.00 | 64,500.00 | -2.42% | 64,618 |
| Mar 13, 2026 | 65,500.00 | 66,900.00 | 64,700.00 | 66,100.00 | 66,100.00 | -3.36% | 136,521 |
| Mar 12, 2026 | 69,300.00 | 70,500.00 | 67,500.00 | 68,400.00 | 68,400.00 | -2.15% | 54,586 |
| Mar 11, 2026 | 72,300.00 | 72,600.00 | 68,300.00 | 69,900.00 | 69,900.00 | 0.29% | 64,388 |
| Mar 10, 2026 | 68,300.00 | 70,900.00 | 67,400.00 | 69,700.00 | 69,700.00 | 8.06% | 80,746 |
| Mar 9, 2026 | 64,300.00 | 65,700.00 | 62,000.00 | 64,500.00 | 64,500.00 | -7.19% | 76,540 |
| Mar 6, 2026 | 67,000.00 | 70,800.00 | 65,500.00 | 69,500.00 | 69,500.00 | 2.06% | 77,086 |
| Mar 5, 2026 | 63,100.00 | 69,800.00 | 63,100.00 | 68,100.00 | 68,100.00 | 15.62% | 121,035 |
| Mar 4, 2026 | 64,100.00 | 67,500.00 | 57,800.00 | 58,900.00 | 58,900.00 | -18.08% | 212,085 |
| Mar 3, 2026 | 76,000.00 | 79,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | -10.35% | 168,312 |
| Feb 27, 2026 | 81,900.00 | 82,000.00 | 79,100.00 | 80,200.00 | 80,200.00 | -0.25% | 130,545 |
| Feb 26, 2026 | 80,500.00 | 83,600.00 | 79,200.00 | 80,400.00 | 80,400.00 | 3.08% | 208,781 |
| Feb 25, 2026 | 78,200.00 | 78,200.00 | 76,200.00 | 78,000.00 | 78,000.00 | 1.43% | 87,359 |
| Feb 24, 2026 | 74,800.00 | 77,100.00 | 74,700.00 | 76,900.00 | 76,900.00 | 1.05% | 81,179 |
| Feb 23, 2026 | 77,000.00 | 77,800.00 | 75,600.00 | 76,100.00 | 76,100.00 | -1.17% | 96,709 |
| Feb 20, 2026 | 79,900.00 | 79,900.00 | 76,800.00 | 77,000.00 | 77,000.00 | -2.16% | 90,269 |
| Feb 19, 2026 | 79,200.00 | 79,400.00 | 76,000.00 | 78,700.00 | 78,700.00 | 0.90% | 105,410 |