Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 57,900
-2,500 (-4.14%)
Oct 30, 2026, 3:30 PM KST
Robostar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 58,400.00 | 59,800.00 | 57,600.00 | 57,900.00 | 57,900.00 | -4.14% | 42,170 |
| Oct 29, 2026 | 63,000.00 | 63,800.00 | 59,400.00 | 60,400.00 | 60,400.00 | -5.48% | 60,259 |
| Oct 28, 2026 | 60,100.00 | 64,500.00 | 59,900.00 | 63,900.00 | 63,900.00 | 8.31% | 71,902 |
| Oct 27, 2026 | 59,200.00 | 61,400.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0.51% | 51,099 |
| Oct 26, 2026 | 58,800.00 | 61,000.00 | 58,400.00 | 58,700.00 | 58,700.00 | -0.17% | 64,026 |
| Oct 23, 2026 | 58,900.00 | 59,600.00 | 56,900.00 | 58,800.00 | 58,800.00 | -1.84% | 46,096 |
| Oct 22, 2026 | 62,700.00 | 63,500.00 | 59,800.00 | 59,900.00 | 59,900.00 | -3.54% | 39,854 |
| Oct 21, 2026 | 62,400.00 | 63,200.00 | 61,500.00 | 62,100.00 | 62,100.00 | 0.49% | 33,427 |
| Oct 20, 2026 | 64,300.00 | 65,300.00 | 61,300.00 | 61,800.00 | 61,800.00 | -2.22% | 71,832 |
| Oct 19, 2026 | 58,900.00 | 63,500.00 | 58,900.00 | 63,200.00 | 63,200.00 | 3.44% | 45,680 |
| Oct 16, 2026 | 60,000.00 | 62,900.00 | 59,500.00 | 61,100.00 | 61,100.00 | 2.69% | 41,908 |
| Oct 15, 2026 | 61,400.00 | 63,000.00 | 58,000.00 | 59,500.00 | 59,500.00 | -8.60% | 67,320 |
| Oct 14, 2026 | 65,300.00 | 67,600.00 | 64,700.00 | 65,100.00 | 65,100.00 | 0.62% | 46,028 |
| Oct 13, 2026 | 65,200.00 | 67,400.00 | 61,600.00 | 64,700.00 | 64,700.00 | -4.15% | 72,735 |
| Oct 12, 2026 | 74,700.00 | 75,100.00 | 67,500.00 | 67,500.00 | 67,500.00 | -10.12% | 89,961 |
| Oct 8, 2026 | 78,600.00 | 78,700.00 | 75,100.00 | 75,100.00 | 75,100.00 | -4.09% | 100,239 |
| Oct 7, 2026 | 81,300.00 | 82,500.00 | 78,200.00 | 78,300.00 | 78,300.00 | -4.16% | 55,960 |
| Oct 6, 2026 | 79,700.00 | 82,800.00 | 79,500.00 | 81,700.00 | 81,700.00 | 3.03% | 117,399 |
| Oct 2, 2026 | 78,200.00 | 80,200.00 | 77,600.00 | 79,300.00 | 79,300.00 | 1.28% | 92,735 |
| Oct 1, 2026 | 75,400.00 | 78,500.00 | 74,400.00 | 78,300.00 | 78,300.00 | 3.98% | 71,077 |
| Sep 30, 2026 | 75,700.00 | 77,000.00 | 75,100.00 | 75,300.00 | 75,300.00 | -0.92% | 40,898 |
| Sep 29, 2026 | 77,900.00 | 77,900.00 | 74,700.00 | 76,000.00 | 76,000.00 | -0.26% | 57,490 |
| Sep 28, 2026 | 78,500.00 | 79,700.00 | 76,200.00 | 76,200.00 | 76,200.00 | -3.54% | 64,183 |
| Sep 23, 2026 | 80,600.00 | 81,350.00 | 78,100.00 | 79,000.00 | 79,000.00 | - | 75,165 |
| Sep 22, 2026 | 79,300.00 | 81,500.00 | 78,500.00 | 79,000.00 | 79,000.00 | 2.07% | 120,607 |
| Sep 21, 2026 | 78,400.00 | 79,700.00 | 77,200.00 | 77,400.00 | 77,400.00 | -1.78% | 91,523 |
| Sep 18, 2026 | 79,800.00 | 80,300.00 | 78,400.00 | 78,800.00 | 78,800.00 | 0.13% | 68,982 |
| Sep 17, 2026 | 77,200.00 | 79,200.00 | 76,300.00 | 78,700.00 | 78,700.00 | 2.47% | 66,313 |
| Sep 16, 2026 | 78,700.00 | 78,700.00 | 76,000.00 | 76,800.00 | 76,800.00 | -3.03% | 63,327 |
| Sep 15, 2026 | 75,900.00 | 82,000.00 | 75,800.00 | 79,200.00 | 79,200.00 | 4.62% | 197,114 |
| Sep 14, 2026 | 75,600.00 | 77,500.00 | 74,000.00 | 75,700.00 | 75,700.00 | -2.95% | 56,493 |
| Sep 11, 2026 | 76,500.00 | 78,000.00 | 76,500.00 | 78,000.00 | 78,000.00 | -1.89% | 54,589 |
| Sep 10, 2026 | 80,500.00 | 81,800.00 | 77,400.00 | 79,500.00 | 79,500.00 | 1.79% | 161,547 |
| Sep 9, 2026 | 75,000.00 | 78,900.00 | 74,700.00 | 78,100.00 | 78,100.00 | 4.27% | 103,950 |
| Sep 8, 2026 | 77,500.00 | 77,700.00 | 74,900.00 | 74,900.00 | 74,900.00 | -3.23% | 113,735 |
| Sep 7, 2026 | 82,700.00 | 83,700.00 | 77,300.00 | 77,400.00 | 77,400.00 | 1.31% | 317,108 |
| Sep 4, 2026 | 72,900.00 | 80,150.00 | 72,900.00 | 76,400.00 | 76,400.00 | 8.99% | 393,971 |
| Sep 3, 2026 | 72,900.00 | 74,000.00 | 69,500.00 | 70,100.00 | 70,100.00 | -3.04% | 64,340 |
| Sep 2, 2026 | 73,100.00 | 74,500.00 | 71,900.00 | 72,300.00 | 72,300.00 | -4.74% | 52,088 |
| Sep 1, 2026 | 79,600.00 | 80,200.00 | 75,700.00 | 75,900.00 | 75,900.00 | -2.94% | 64,125 |
| Aug 31, 2026 | 76,500.00 | 78,900.00 | 74,400.00 | 78,200.00 | 78,200.00 | 0.39% | 63,694 |
| Aug 28, 2026 | 79,900.00 | 80,100.00 | 77,800.00 | 77,900.00 | 77,900.00 | -2.50% | 37,927 |
| Aug 27, 2026 | 78,800.00 | 80,400.00 | 77,700.00 | 79,900.00 | 79,900.00 | 1.65% | 67,368 |
| 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% | 83,919 |
| 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 |