Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea · Delayed Price · Currency is KRW 13,120
-130 (-0.98%)
Apr 27, 2026, 3:30 PM KST
Hyulim ROBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11,350.00 | 13,900.00 | 11,160.00 | 13,250.00 | 13,250.00 | 17.05% | 46,759,210 |
| Apr 23, 2026 | 11,220.00 | 11,790.00 | 11,010.00 | 11,320.00 | 11,320.00 | 1.80% | 6,369,139 |
| Apr 22, 2026 | 11,240.00 | 11,240.00 | 10,850.00 | 11,120.00 | 11,120.00 | -1.07% | 3,326,573 |
| Apr 21, 2026 | 11,390.00 | 11,540.00 | 11,120.00 | 11,240.00 | 11,240.00 | -0.44% | 3,243,427 |
| Apr 20, 2026 | 11,600.00 | 11,630.00 | 11,160.00 | 11,290.00 | 11,290.00 | -2.67% | 2,848,764 |
| Apr 17, 2026 | 11,750.00 | 11,870.00 | 11,300.00 | 11,600.00 | 11,600.00 | 0.52% | 3,724,740 |
| Apr 16, 2026 | 11,710.00 | 12,090.00 | 11,400.00 | 11,540.00 | 11,540.00 | - | 5,910,187 |
| Apr 15, 2026 | 11,520.00 | 11,850.00 | 11,250.00 | 11,540.00 | 11,540.00 | 3.31% | 6,386,304 |
| Apr 14, 2026 | 11,000.00 | 11,660.00 | 10,830.00 | 11,170.00 | 11,170.00 | 3.91% | 6,123,321 |
| Apr 13, 2026 | 10,500.00 | 10,950.00 | 10,440.00 | 10,750.00 | 10,750.00 | -1.29% | 2,829,694 |
| Apr 10, 2026 | 11,180.00 | 11,270.00 | 10,710.00 | 10,890.00 | 10,890.00 | -1.00% | 3,369,676 |
| Apr 9, 2026 | 11,590.00 | 11,590.00 | 10,880.00 | 11,000.00 | 11,000.00 | -5.01% | 3,822,838 |
| Apr 8, 2026 | 10,870.00 | 11,740.00 | 10,750.00 | 11,580.00 | 11,580.00 | 11.35% | 8,797,494 |
| Apr 7, 2026 | 10,750.00 | 11,090.00 | 10,180.00 | 10,400.00 | 10,400.00 | -1.89% | 3,749,744 |
| Apr 6, 2026 | 10,900.00 | 11,140.00 | 10,450.00 | 10,600.00 | 10,600.00 | -2.57% | 3,316,068 |
| Apr 3, 2026 | 11,100.00 | 11,200.00 | 10,560.00 | 10,880.00 | 10,880.00 | 0.74% | 4,106,645 |
| Apr 2, 2026 | 11,930.00 | 12,230.00 | 10,410.00 | 10,800.00 | 10,800.00 | -2.88% | 11,281,090 |
| Apr 1, 2026 | 11,100.00 | 11,270.00 | 10,610.00 | 11,120.00 | 11,120.00 | 7.96% | 8,483,970 |
| Mar 31, 2026 | 12,100.00 | 12,250.00 | 10,190.00 | 10,300.00 | 10,300.00 | -15.16% | 14,157,228 |
| Mar 30, 2026 | 12,280.00 | 12,720.00 | 12,060.00 | 12,140.00 | 12,140.00 | -6.04% | 2,735,223 |
| Mar 27, 2026 | 12,640.00 | 13,150.00 | 12,400.00 | 12,920.00 | 12,920.00 | -1.45% | 4,156,163 |
| Mar 26, 2026 | 13,740.00 | 13,770.00 | 13,030.00 | 13,110.00 | 13,110.00 | -4.45% | 3,722,090 |
| Mar 25, 2026 | 13,980.00 | 14,140.00 | 13,650.00 | 13,720.00 | 13,720.00 | -0.72% | 4,395,913 |
| Mar 24, 2026 | 15,300.00 | 15,310.00 | 13,550.00 | 13,820.00 | 13,820.00 | -3.49% | 9,250,078 |
| Mar 23, 2026 | 13,610.00 | 14,860.00 | 13,210.00 | 14,320.00 | 14,320.00 | 2.14% | 17,339,010 |
| Mar 20, 2026 | 14,420.00 | 15,000.00 | 13,800.00 | 14,020.00 | 14,020.00 | -2.16% | 13,756,525 |
| Mar 19, 2026 | 14,590.00 | 15,450.00 | 14,170.00 | 14,330.00 | 14,330.00 | -3.76% | 15,965,940 |
| Mar 18, 2026 | 13,800.00 | 15,210.00 | 13,620.00 | 14,890.00 | 14,890.00 | 10.79% | 39,199,452 |
| Mar 17, 2026 | 12,250.00 | 14,470.00 | 12,110.00 | 13,440.00 | 13,440.00 | 12.37% | 35,776,675 |
| Mar 16, 2026 | 12,120.00 | 12,350.00 | 11,810.00 | 11,960.00 | 11,960.00 | -1.32% | 3,475,015 |
| Mar 13, 2026 | 12,000.00 | 12,270.00 | 11,910.00 | 12,120.00 | 12,120.00 | -2.02% | 3,419,863 |
| Mar 12, 2026 | 12,700.00 | 12,920.00 | 12,230.00 | 12,370.00 | 12,370.00 | -2.83% | 3,755,731 |
| Mar 11, 2026 | 13,500.00 | 13,500.00 | 12,380.00 | 12,730.00 | 12,730.00 | 0.16% | 6,798,687 |
| Mar 10, 2026 | 12,890.00 | 13,160.00 | 12,290.00 | 12,710.00 | 12,710.00 | 6.45% | 6,783,351 |
| Mar 9, 2026 | 11,800.00 | 12,290.00 | 11,500.00 | 11,940.00 | 11,940.00 | -7.15% | 5,506,132 |
| Mar 6, 2026 | 12,990.00 | 13,620.00 | 12,090.00 | 12,860.00 | 12,860.00 | -1.00% | 9,554,150 |
| Mar 5, 2026 | 12,000.00 | 13,400.00 | 11,600.00 | 12,990.00 | 12,990.00 | 24.78% | 16,354,610 |
| Mar 4, 2026 | 12,000.00 | 12,500.00 | 10,000.00 | 10,410.00 | 10,410.00 | -19.92% | 15,901,086 |
| Mar 3, 2026 | 13,670.00 | 14,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -9.91% | 12,077,110 |
| Feb 27, 2026 | 15,030.00 | 15,740.00 | 14,180.00 | 14,430.00 | 14,430.00 | -4.06% | 13,271,419 |
| Feb 26, 2026 | 15,250.00 | 15,300.00 | 14,800.00 | 15,040.00 | 15,040.00 | -1.31% | 7,844,121 |
| Feb 25, 2026 | 15,410.00 | 15,440.00 | 14,880.00 | 15,240.00 | 15,240.00 | 0.33% | 8,994,365 |
| Feb 24, 2026 | 14,710.00 | 15,500.00 | 14,330.00 | 15,190.00 | 15,190.00 | 3.19% | 18,315,560 |
| Feb 23, 2026 | 14,530.00 | 14,790.00 | 14,310.00 | 14,720.00 | 14,720.00 | 3.01% | 7,006,351 |
| Feb 20, 2026 | 13,960.00 | 15,120.00 | 13,770.00 | 14,290.00 | 14,290.00 | 2.07% | 14,884,360 |
| Feb 19, 2026 | 14,020.00 | 14,390.00 | 13,470.00 | 14,000.00 | 14,000.00 | - | 8,879,603 |
| Feb 13, 2026 | 13,900.00 | 14,420.00 | 13,510.00 | 14,000.00 | 14,000.00 | -0.71% | 5,512,429 |
| Feb 12, 2026 | 14,450.00 | 14,630.00 | 13,910.00 | 14,100.00 | 14,100.00 | -1.47% | 5,376,610 |
| Feb 11, 2026 | 14,760.00 | 15,050.00 | 13,990.00 | 14,310.00 | 14,310.00 | -2.45% | 9,486,836 |
| Feb 10, 2026 | 14,400.00 | 15,800.00 | 14,050.00 | 14,670.00 | 14,670.00 | 5.39% | 38,994,850 |