Skip to main content
logo
Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,930.00
-450.00 (-6.10%)
Nov 6, 2025, 3:30 PM KST

Hyulim ROBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20257,500.007,700.006,960.007,060.007,060.00-4.34%10,150,973
Nov 5, 20257,120.007,830.006,340.007,380.007,380.000.68%25,130,145
Nov 4, 20257,090.007,580.006,700.007,330.007,330.003.39%21,072,298
Nov 3, 20256,610.007,330.006,500.007,090.007,090.009.92%35,894,764
Oct 31, 20256,200.006,500.006,090.006,450.006,450.006.79%26,405,162
Oct 30, 20256,220.006,230.005,960.006,040.006,040.00-2.27%7,528,049
Oct 29, 20256,000.006,240.005,930.006,180.006,180.003.52%15,773,203
Oct 28, 20256,050.006,250.005,800.005,970.005,970.00-0.83%14,376,576
Oct 27, 20256,130.006,160.005,880.006,020.006,020.00-0.99%10,871,214
Oct 24, 20256,110.006,170.005,810.006,080.006,080.001.33%19,472,714
Oct 23, 20256,000.006,580.005,750.006,000.006,000.000.17%33,510,076
Oct 22, 20256,100.006,390.005,550.005,990.005,990.00-5.37%35,915,978
Oct 21, 20256,400.007,100.005,990.006,330.006,330.005.85%113,472,964
Oct 20, 20254,745.005,980.004,745.005,980.005,980.0029.86%81,083,516
Oct 17, 20254,115.004,875.004,110.004,605.004,605.0010.30%74,630,906
Oct 16, 20254,445.004,650.004,105.004,175.004,175.00-1.30%35,270,059
Oct 15, 20253,735.004,300.003,555.004,230.004,230.0016.05%65,015,325
Oct 14, 20253,625.004,125.003,490.003,645.003,645.002.97%48,333,462
Oct 13, 20253,465.003,665.003,310.003,540.003,540.001.72%16,887,177
Oct 10, 20253,255.003,495.003,150.003,480.003,480.009.09%16,498,843
Oct 2, 20253,160.003,195.003,080.003,190.003,190.001.43%3,754,725
Oct 1, 20253,210.003,245.003,140.003,145.003,145.00-1.72%2,636,886
Sep 30, 20253,360.003,360.003,180.003,200.003,200.00-2.44%3,895,286
Sep 29, 20253,180.003,335.003,175.003,280.003,280.003.47%5,691,836
Sep 26, 20253,285.003,375.003,105.003,170.003,170.00-3.50%7,886,036
Sep 25, 20253,345.003,480.003,280.003,285.003,285.00-0.76%9,859,092
Sep 24, 20253,410.003,470.003,260.003,310.003,310.00-3.07%8,425,073
Sep 23, 20253,535.003,565.003,400.003,415.003,415.00-3.39%7,951,057
Sep 22, 20253,570.003,695.003,510.003,535.003,535.001.00%13,609,233
Sep 19, 20253,530.003,655.003,365.003,500.003,500.00-0.85%27,770,395
Sep 18, 20253,455.003,635.003,425.003,530.003,530.005.06%30,410,788
Sep 17, 20253,415.003,630.003,355.003,360.003,360.00-1.61%28,407,315
Sep 16, 20253,675.003,695.003,400.003,415.003,415.00-6.05%24,341,909
Sep 15, 20253,185.003,735.003,135.003,635.003,635.0020.36%117,890,712
Sep 12, 20252,970.003,135.002,915.003,020.003,020.002.20%19,264,247
Sep 11, 20253,020.003,050.002,910.002,955.002,955.00-1.34%11,802,005
Sep 10, 20252,715.003,130.002,690.002,995.002,995.0011.75%52,502,161
Sep 9, 20252,705.002,705.002,620.002,680.002,680.00-2,836,297
Sep 8, 20252,640.002,695.002,610.002,680.002,680.002.88%4,247,210
Sep 5, 20252,620.002,620.002,560.002,605.002,605.00-0.19%2,082,636
Sep 4, 20252,620.002,635.002,580.002,610.002,610.00-2,147,129
Sep 3, 20252,745.002,745.002,600.002,610.002,610.00-3.87%5,532,716
Sep 2, 20252,530.002,725.002,530.002,715.002,715.007.95%11,119,576
Sep 1, 20252,570.002,610.002,505.002,515.002,515.00-1.37%1,834,051
Aug 29, 20252,585.002,590.002,550.002,550.002,550.00-1.35%1,811,960
Aug 28, 20252,660.002,730.002,585.002,585.002,585.000.19%4,516,368
Aug 27, 20252,690.002,695.002,555.002,580.002,580.00-3.73%4,458,016
Aug 26, 20252,590.002,745.002,530.002,680.002,680.003.47%14,206,285
Aug 25, 20252,525.002,670.002,500.002,590.002,590.005.07%10,412,151
Aug 22, 20252,385.002,480.002,385.002,465.002,465.003.35%2,614,064