Robostar Co., Ltd. (KOSDAQ:090360)
South Korea · Delayed Price · Currency is KRW 70,300
-5,600 (-7.38%)
May 20, 2026, 3:30 PM KST
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 57,795 |
| 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% | 138,618 |
| 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% | 64,390 |
| Mar 10, 2026 | 68,300.00 | 70,900.00 | 67,400.00 | 69,700.00 | 69,700.00 | 8.06% | 80,746 |