Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea · Delayed Price · Currency is KRW 7,490.00
-230.00 (-2.98%)
Aug 14, 2026, 10:50 AM KST
Hyulim ROBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,720.00 | 8,040.00 | 7,560.00 | 7,870.00 | - | 1.94% | 828,175 |
| Aug 13, 2026 | 7,600.00 | 7,890.00 | 7,490.00 | 7,720.00 | 7,720.00 | 2.39% | 1,937,230 |
| Aug 12, 2026 | 7,440.00 | 7,610.00 | 7,200.00 | 7,540.00 | 7,540.00 | 1.34% | 1,496,554 |
| Aug 11, 2026 | 7,430.00 | 7,500.00 | 7,120.00 | 7,440.00 | 7,440.00 | 0.95% | 1,750,098 |
| Aug 10, 2026 | 7,050.00 | 7,450.00 | 6,920.00 | 7,370.00 | 7,370.00 | 5.59% | 1,671,974 |
| Aug 7, 2026 | 7,270.00 | 7,420.00 | 6,750.00 | 6,980.00 | 6,980.00 | -2.51% | 1,684,972 |
| Aug 6, 2026 | 7,730.00 | 7,790.00 | 7,000.00 | 7,160.00 | 7,160.00 | -6.28% | 2,807,285 |
| Aug 5, 2026 | 7,210.00 | 7,700.00 | 7,070.00 | 7,640.00 | 7,640.00 | 8.06% | 2,902,488 |
| Aug 4, 2026 | 6,650.00 | 7,260.00 | 6,650.00 | 7,070.00 | 7,070.00 | 6.48% | 2,588,706 |
| Aug 3, 2026 | 6,270.00 | 7,050.00 | 6,070.00 | 6,640.00 | 6,640.00 | 7.27% | 3,939,823 |
| Jul 31, 2026 | 5,740.00 | 6,290.00 | 5,740.00 | 6,190.00 | 6,190.00 | 11.53% | 2,544,412 |
| Jul 30, 2026 | 5,960.00 | 6,180.00 | 5,550.00 | 5,550.00 | 5,550.00 | -6.88% | 1,671,949 |
| Jul 29, 2026 | 6,500.00 | 6,580.00 | 5,500.00 | 5,960.00 | 5,960.00 | -3.87% | 2,765,179 |
| Jul 28, 2026 | 6,520.00 | 6,520.00 | 6,050.00 | 6,200.00 | 6,200.00 | -7.60% | 1,334,790 |
| Jul 27, 2026 | 6,810.00 | 7,040.00 | 6,610.00 | 6,710.00 | 6,710.00 | 2.29% | 1,724,169 |
| Jul 24, 2026 | 7,090.00 | 7,120.00 | 6,510.00 | 6,560.00 | 6,560.00 | -9.77% | 1,959,622 |
| Jul 23, 2026 | 7,250.00 | 7,920.00 | 6,770.00 | 7,270.00 | 7,270.00 | 5.36% | 6,132,012 |
| Jul 22, 2026 | 7,070.00 | 7,685.00 | 6,900.00 | 6,900.00 | 6,900.00 | 9.70% | 10,180,280 |
| Jul 21, 2026 | 6,040.00 | 6,930.00 | 5,820.00 | 6,290.00 | 6,290.00 | 4.14% | 3,697,831 |
| Jul 20, 2026 | 6,160.00 | 6,320.00 | 5,970.00 | 6,040.00 | 6,040.00 | -5.48% | 998,301 |
| Jul 16, 2026 | 6,800.00 | 6,800.00 | 6,350.00 | 6,390.00 | 6,390.00 | -7.66% | 1,029,841 |
| Jul 15, 2026 | 6,650.00 | 6,990.00 | 6,650.00 | 6,920.00 | 6,920.00 | 5.17% | 1,257,589 |
| Jul 14, 2026 | 6,610.00 | 6,740.00 | 6,215.00 | 6,580.00 | 6,580.00 | -1.35% | 1,098,143 |
| Jul 13, 2026 | 7,350.00 | 7,570.00 | 6,650.00 | 6,670.00 | 6,670.00 | -8.88% | 1,686,185 |
| Jul 10, 2026 | 6,960.00 | 7,490.00 | 6,870.00 | 7,320.00 | 7,320.00 | 9.09% | 1,749,910 |
| Jul 9, 2026 | 6,520.00 | 7,070.00 | 6,520.00 | 6,710.00 | 6,710.00 | 2.91% | 1,656,319 |
| Jul 8, 2026 | 6,950.00 | 6,950.00 | 6,440.00 | 6,520.00 | 6,520.00 | -7.91% | 1,668,580 |
| Jul 7, 2026 | 7,180.00 | 7,420.00 | 6,850.00 | 7,080.00 | 7,080.00 | -2.75% | 1,378,228 |
| Jul 6, 2026 | 7,450.00 | 7,490.00 | 6,970.00 | 7,280.00 | 7,280.00 | -1.49% | 1,277,874 |
| Jul 3, 2026 | 7,330.00 | 7,470.00 | 6,900.00 | 7,390.00 | 7,390.00 | 0.82% | 1,644,514 |
| Jul 2, 2026 | 7,800.00 | 7,800.00 | 7,280.00 | 7,330.00 | 7,330.00 | -9.28% | 1,654,123 |
| Jul 1, 2026 | 8,260.00 | 8,440.00 | 7,940.00 | 8,080.00 | 8,080.00 | -1.94% | 1,796,895 |
| Jun 30, 2026 | 8,560.00 | 8,700.00 | 7,880.00 | 8,240.00 | 8,240.00 | -1.20% | 1,653,236 |
| Jun 29, 2026 | 7,430.00 | 8,380.00 | 7,430.00 | 8,340.00 | 8,340.00 | 12.40% | 2,630,010 |
| Jun 26, 2026 | 7,960.00 | 7,960.00 | 7,140.00 | 7,420.00 | 7,420.00 | -6.90% | 3,332,586 |
| Jun 25, 2026 | 8,730.00 | 9,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | -8.07% | 3,306,697 |
| Jun 24, 2026 | 8,800.00 | 9,090.00 | 8,500.00 | 8,670.00 | 8,670.00 | 0.81% | 2,353,096 |
| Jun 23, 2026 | 9,580.00 | 9,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | -10.23% | 3,054,001 |
| Jun 22, 2026 | 10,120.00 | 10,180.00 | 9,300.00 | 9,580.00 | 9,580.00 | -5.34% | 2,648,014 |
| Jun 19, 2026 | 10,450.00 | 10,450.00 | 9,900.00 | 10,120.00 | 10,120.00 | -3.34% | 2,731,120 |
| Jun 18, 2026 | 11,080.00 | 11,150.00 | 10,410.00 | 10,470.00 | 10,470.00 | -4.56% | 2,156,037 |
| Jun 17, 2026 | 10,990.00 | 11,060.00 | 10,760.00 | 10,970.00 | 10,970.00 | -0.27% | 1,558,243 |
| Jun 16, 2026 | 11,270.00 | 11,440.00 | 10,910.00 | 11,000.00 | 11,000.00 | -2.22% | 2,761,006 |
| Jun 15, 2026 | 11,910.00 | 12,100.00 | 11,000.00 | 11,250.00 | 11,250.00 | -4.09% | 4,911,168 |
| Jun 12, 2026 | 11,610.00 | 12,430.00 | 11,310.00 | 11,730.00 | 11,730.00 | 1.65% | 10,828,281 |
| Jun 11, 2026 | 10,150.00 | 11,860.00 | 9,620.00 | 11,540.00 | 11,540.00 | 10.33% | 12,664,800 |
| Jun 10, 2026 | 10,530.00 | 11,190.00 | 10,250.00 | 10,460.00 | 10,460.00 | -2.06% | 4,310,876 |
| Jun 9, 2026 | 10,100.00 | 10,700.00 | 10,100.00 | 10,680.00 | 10,680.00 | 7.12% | 3,358,700 |
| Jun 8, 2026 | 9,500.00 | 10,740.00 | 9,010.00 | 9,970.00 | 9,970.00 | -2.06% | 5,692,192 |
| Jun 5, 2026 | 10,400.00 | 10,400.00 | 9,880.00 | 10,180.00 | 10,180.00 | -2.49% | 3,065,362 |