Skip to main content
logo
Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,190.00
+45.00 (1.43%)
Oct 2, 2025, 3:30 PM KST

Hyulim ROBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20252,405.002,450.002,370.002,385.002,385.00-1,345,910
Aug 20, 20252,360.002,415.002,340.002,385.002,385.00-1.24%1,905,645
Aug 19, 20252,485.002,500.002,400.002,415.002,415.00-2.82%1,960,159
Aug 18, 20252,495.002,575.002,475.002,485.002,485.000.61%2,038,783
Aug 14, 20252,470.002,510.002,460.002,470.002,470.000.61%1,584,394
Aug 13, 20252,515.002,530.002,430.002,455.002,455.00-1.80%2,363,386
Aug 12, 20252,550.002,670.002,495.002,500.002,500.00-1.38%6,679,368
Aug 11, 20252,510.002,570.002,490.002,535.002,535.001.40%3,695,766
Aug 8, 20252,515.002,515.002,465.002,500.002,500.000.20%2,275,478
Aug 7, 20252,515.002,540.002,480.002,495.002,495.00-0.40%2,973,094
Aug 6, 20252,465.002,580.002,350.002,505.002,505.001.62%4,686,584
Aug 5, 20252,510.002,600.002,455.002,465.002,465.000.61%6,669,281
Aug 4, 20252,490.002,555.002,320.002,450.002,450.00-3.16%9,859,048
Aug 1, 20252,595.002,595.002,485.002,530.002,530.00-2.50%2,304,681
Jul 31, 20252,585.002,600.002,550.002,595.002,595.000.78%2,182,359
Jul 30, 20252,585.002,655.002,560.002,575.002,575.00-0.39%3,434,282
Jul 29, 20252,670.002,770.002,580.002,585.002,585.00-4.61%6,220,217
Jul 28, 20252,705.002,850.002,620.002,710.002,710.00-3.21%5,105,805
Jul 25, 20252,800.002,915.002,795.002,800.002,800.000.18%3,201,656
Jul 24, 20252,945.002,965.002,790.002,795.002,795.00-5.09%6,311,980