Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea · Delayed Price · Currency is KRW 7,390.00
+60.00 (0.82%)
Jul 3, 2026, 3:30 PM KST
Hyulim ROBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 10,790.00 | 10,810.00 | 10,300.00 | 10,440.00 | 10,440.00 | -4.57% | 3,407,468 |
| Jun 2, 2026 | 11,400.00 | 11,890.00 | 10,510.00 | 10,940.00 | 10,940.00 | -2.06% | 6,612,833 |
| Jun 1, 2026 | 10,700.00 | 11,840.00 | 10,700.00 | 11,170.00 | 11,170.00 | 6.99% | 14,654,560 |
| May 29, 2026 | 10,800.00 | 10,870.00 | 10,150.00 | 10,440.00 | 10,440.00 | -2.34% | 4,078,662 |
| May 28, 2026 | 11,100.00 | 11,400.00 | 10,260.00 | 10,690.00 | 10,690.00 | -2.73% | 4,608,371 |
| May 27, 2026 | 11,810.00 | 11,820.00 | 10,810.00 | 10,990.00 | 10,990.00 | -6.94% | 6,519,157 |
| May 26, 2026 | 12,010.00 | 12,430.00 | 11,750.00 | 11,810.00 | 11,810.00 | 1.46% | 5,299,057 |
| May 22, 2026 | 11,690.00 | 11,850.00 | 11,430.00 | 11,640.00 | 11,640.00 | 0.17% | 4,083,284 |
| May 21, 2026 | 11,160.00 | 11,740.00 | 11,110.00 | 11,620.00 | 11,620.00 | 7.20% | 5,101,828 |
| May 20, 2026 | 11,470.00 | 11,610.00 | 10,580.00 | 10,840.00 | 10,840.00 | -5.74% | 4,925,576 |
| May 19, 2026 | 12,300.00 | 12,310.00 | 11,280.00 | 11,500.00 | 11,500.00 | -8.15% | 6,019,513 |
| May 18, 2026 | 13,520.00 | 13,530.00 | 11,950.00 | 12,520.00 | 12,520.00 | -4.57% | 9,945,166 |
| May 15, 2026 | 12,710.00 | 14,690.00 | 12,630.00 | 13,120.00 | 13,120.00 | 3.88% | 50,874,920 |
| May 14, 2026 | 13,040.00 | 13,300.00 | 12,310.00 | 12,630.00 | 12,630.00 | -1.02% | 7,916,838 |
| May 13, 2026 | 13,070.00 | 13,440.00 | 12,410.00 | 12,760.00 | 12,760.00 | -1.62% | 8,429,253 |
| May 12, 2026 | 12,500.00 | 14,290.00 | 11,130.00 | 12,970.00 | 12,970.00 | 5.19% | 43,655,320 |
| May 11, 2026 | 12,840.00 | 12,850.00 | 12,100.00 | 12,330.00 | 12,330.00 | -3.60% | 7,932,217 |
| May 8, 2026 | 12,340.00 | 13,680.00 | 12,340.00 | 12,790.00 | 12,790.00 | 6.58% | 28,352,210 |
| May 7, 2026 | 12,460.00 | 12,510.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.69% | 4,505,181 |
| May 6, 2026 | 12,520.00 | 12,530.00 | 12,110.00 | 12,460.00 | 12,460.00 | -0.40% | 5,129,973 |
| May 4, 2026 | 12,650.00 | 12,900.00 | 12,220.00 | 12,510.00 | 12,510.00 | -0.87% | 5,506,111 |
| Apr 30, 2026 | 13,510.00 | 13,920.00 | 12,420.00 | 12,620.00 | 12,620.00 | -2.25% | 10,043,000 |
| Apr 29, 2026 | 12,800.00 | 13,600.00 | 12,700.00 | 12,910.00 | 12,910.00 | 0.86% | 8,613,794 |
| Apr 28, 2026 | 13,310.00 | 13,350.00 | 12,640.00 | 12,800.00 | 12,800.00 | -2.44% | 8,984,549 |
| Apr 27, 2026 | 13,430.00 | 14,220.00 | 12,510.00 | 13,120.00 | 13,120.00 | -0.98% | 32,427,160 |
| 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% | 3,375,043 |
| Apr 21, 2026 | 11,390.00 | 11,540.00 | 11,120.00 | 11,240.00 | 11,240.00 | -0.44% | 3,243,427 |