Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea · Delayed Price · Currency is KRW 5,460.00
-340.00 (-5.86%)
At close: Dec 5, 2025
Hyulim ROBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,890.00 | 5,900.00 | 5,410.00 | 5,460.00 | 5,460.00 | -5.86% | 10,113,884 |
| Dec 4, 2025 | 5,780.00 | 6,080.00 | 5,610.00 | 5,800.00 | 5,800.00 | 3.39% | 23,199,000 |
| Dec 3, 2025 | 5,380.00 | 5,660.00 | 5,250.00 | 5,610.00 | 5,610.00 | 4.66% | 11,824,416 |
| Dec 2, 2025 | 5,400.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,360.00 | 1.32% | 5,369,598 |
| Dec 1, 2025 | 5,420.00 | 5,890.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.75% | 16,678,641 |
| Nov 28, 2025 | 5,090.00 | 5,410.00 | 5,020.00 | 5,330.00 | 5,330.00 | 6.18% | 11,772,120 |
| Nov 27, 2025 | 5,030.00 | 5,170.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.80% | 6,334,895 |
| Nov 26, 2025 | 4,835.00 | 5,020.00 | 4,755.00 | 4,980.00 | 4,980.00 | 4.40% | 5,940,759 |
| Nov 25, 2025 | 5,000.00 | 5,040.00 | 4,727.00 | 4,770.00 | 4,770.00 | -2.85% | 5,892,382 |
| Nov 24, 2025 | 5,000.00 | 5,040.00 | 4,775.00 | 4,910.00 | 4,910.00 | -1.31% | 6,061,459 |
| Nov 21, 2025 | 5,000.00 | 5,100.00 | 4,945.00 | 4,975.00 | 4,975.00 | -4.51% | 4,653,194 |
| Nov 20, 2025 | 5,230.00 | 5,460.00 | 5,180.00 | 5,210.00 | 5,210.00 | 1.36% | 6,696,589 |
| Nov 19, 2025 | 5,550.00 | 5,590.00 | 4,985.00 | 5,140.00 | 5,140.00 | -3.02% | 10,280,030 |
| Nov 18, 2025 | 5,460.00 | 5,500.00 | 5,210.00 | 5,300.00 | 5,300.00 | -2.93% | 5,359,481 |
| Nov 17, 2025 | 5,600.00 | 5,800.00 | 5,200.00 | 5,460.00 | 5,460.00 | -0.73% | 8,544,879 |
| Nov 14, 2025 | 5,620.00 | 5,910.00 | 5,480.00 | 5,500.00 | 5,500.00 | -5.17% | 7,492,980 |
| Nov 13, 2025 | 5,980.00 | 6,010.00 | 5,640.00 | 5,800.00 | 5,800.00 | -2.19% | 6,559,963 |
| Nov 12, 2025 | 5,700.00 | 6,040.00 | 5,600.00 | 5,930.00 | 5,930.00 | 4.59% | 11,533,160 |
| Nov 11, 2025 | 6,340.00 | 6,470.00 | 5,610.00 | 5,670.00 | 5,670.00 | -8.84% | 20,081,470 |
| Nov 10, 2025 | 6,320.00 | 6,350.00 | 6,000.00 | 6,220.00 | 6,220.00 | -1.43% | 10,215,360 |
| Nov 7, 2025 | 6,400.00 | 7,000.00 | 6,070.00 | 6,310.00 | 6,310.00 | -8.95% | 17,847,130 |
| Nov 6, 2025 | 7,500.00 | 7,700.00 | 6,910.00 | 6,930.00 | 6,930.00 | -6.10% | 12,085,700 |
| Nov 5, 2025 | 7,120.00 | 7,830.00 | 6,340.00 | 7,380.00 | 7,380.00 | 0.68% | 25,077,910 |
| Nov 4, 2025 | 7,090.00 | 7,580.00 | 6,700.00 | 7,330.00 | 7,330.00 | 3.39% | 21,072,290 |
| Nov 3, 2025 | 6,610.00 | 7,330.00 | 6,500.00 | 7,090.00 | 7,090.00 | 9.92% | 35,894,760 |
| Oct 31, 2025 | 6,200.00 | 6,500.00 | 6,090.00 | 6,450.00 | 6,450.00 | 6.79% | 26,369,340 |
| Oct 30, 2025 | 6,220.00 | 6,230.00 | 5,960.00 | 6,040.00 | 6,040.00 | -2.27% | 7,514,724 |
| Oct 29, 2025 | 6,000.00 | 6,240.00 | 5,930.00 | 6,180.00 | 6,180.00 | 3.52% | 15,773,200 |
| Oct 28, 2025 | 6,050.00 | 6,250.00 | 5,800.00 | 5,970.00 | 5,970.00 | -0.83% | 14,317,490 |
| Oct 27, 2025 | 6,130.00 | 6,160.00 | 5,880.00 | 6,020.00 | 6,020.00 | -0.99% | 10,825,420 |
| Oct 24, 2025 | 6,110.00 | 6,170.00 | 5,810.00 | 6,080.00 | 6,080.00 | 1.33% | 19,472,710 |
| Oct 23, 2025 | 6,000.00 | 6,580.00 | 5,750.00 | 6,000.00 | 6,000.00 | 0.17% | 33,510,070 |
| Oct 22, 2025 | 6,100.00 | 6,390.00 | 5,550.00 | 5,990.00 | 5,990.00 | -5.37% | 35,915,970 |
| Oct 21, 2025 | 6,400.00 | 7,100.00 | 5,990.00 | 6,330.00 | 6,330.00 | 5.85% | 113,472,900 |
| Oct 20, 2025 | 4,745.00 | 5,980.00 | 4,745.00 | 5,980.00 | 5,980.00 | 29.86% | 81,083,510 |
| Oct 17, 2025 | 4,115.00 | 4,875.00 | 4,110.00 | 4,605.00 | 4,605.00 | 10.30% | 74,630,900 |
| Oct 16, 2025 | 4,445.00 | 4,650.00 | 4,105.00 | 4,175.00 | 4,175.00 | -1.30% | 35,270,050 |
| Oct 15, 2025 | 3,735.00 | 4,300.00 | 3,555.00 | 4,230.00 | 4,230.00 | 16.05% | 65,015,320 |
| Oct 14, 2025 | 3,625.00 | 4,125.00 | 3,490.00 | 3,645.00 | 3,645.00 | 2.97% | 48,333,460 |
| Oct 13, 2025 | 3,465.00 | 3,665.00 | 3,310.00 | 3,540.00 | 3,540.00 | 1.72% | 16,887,170 |
| Oct 10, 2025 | 3,255.00 | 3,495.00 | 3,150.00 | 3,480.00 | 3,480.00 | 9.09% | 16,498,840 |
| Oct 2, 2025 | 3,160.00 | 3,195.00 | 3,080.00 | 3,190.00 | 3,190.00 | 1.43% | 3,754,725 |
| Oct 1, 2025 | 3,210.00 | 3,245.00 | 3,140.00 | 3,145.00 | 3,145.00 | -1.72% | 2,636,886 |
| Sep 30, 2025 | 3,360.00 | 3,360.00 | 3,180.00 | 3,200.00 | 3,200.00 | -2.44% | 3,895,286 |
| Sep 29, 2025 | 3,180.00 | 3,335.00 | 3,175.00 | 3,280.00 | 3,280.00 | 3.47% | 5,691,836 |
| Sep 26, 2025 | 3,285.00 | 3,375.00 | 3,105.00 | 3,170.00 | 3,170.00 | -3.50% | 7,886,036 |
| Sep 25, 2025 | 3,345.00 | 3,480.00 | 3,280.00 | 3,285.00 | 3,285.00 | -0.76% | 9,859,092 |
| Sep 24, 2025 | 3,410.00 | 3,470.00 | 3,260.00 | 3,310.00 | 3,310.00 | -3.07% | 8,425,073 |
| Sep 23, 2025 | 3,535.00 | 3,565.00 | 3,400.00 | 3,415.00 | 3,415.00 | -3.39% | 7,951,057 |
| Sep 22, 2025 | 3,570.00 | 3,695.00 | 3,510.00 | 3,535.00 | 3,535.00 | 1.00% | 13,609,230 |