Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 113,200
+6,900 (6.49%)
Jun 12, 2026, 3:30 PM KST
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 70,000.00 | 71,700.00 | 68,000.00 | 68,400.00 | 68,400.00 | -1.87% | 50,620 |
| May 6, 2026 | 71,200.00 | 71,300.00 | 69,100.00 | 69,700.00 | 69,700.00 | -2.65% | 71,926 |
| May 4, 2026 | 74,400.00 | 74,500.00 | 71,600.00 | 71,600.00 | 71,600.00 | -1.78% | 80,705 |
| 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% | 160,390 |
| 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% | 88,432 |
| 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% | 30,263 |
| 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% | 42,709 |