ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 201,500
-6,500 (-3.13%)
Nov 20, 2025, 3:30 PM KST
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 213,500.00 | 218,000.00 | 198,800.00 | 201,500.00 | 201,500.00 | -3.13% | 531,492 |
| Nov 19, 2025 | 213,500.00 | 218,000.00 | 193,300.00 | 208,000.00 | 208,000.00 | 1.96% | 763,400 |
| Nov 18, 2025 | 203,500.00 | 210,500.00 | 198,700.00 | 204,000.00 | 204,000.00 | -1.21% | 566,891 |
| Nov 17, 2025 | 225,500.00 | 227,000.00 | 201,000.00 | 206,500.00 | 206,500.00 | -5.71% | 667,747 |
| Nov 14, 2025 | 220,500.00 | 226,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | -5.60% | 329,573 |
| Nov 13, 2025 | 224,000.00 | 236,000.00 | 217,500.00 | 232,000.00 | 232,000.00 | 3.57% | 592,312 |
| Nov 12, 2025 | 234,500.00 | 242,000.00 | 219,500.00 | 224,000.00 | 224,000.00 | -3.45% | 648,977 |
| Nov 11, 2025 | 228,500.00 | 244,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | 4.04% | 1,114,753 |
| Nov 10, 2025 | 220,000.00 | 228,500.00 | 207,000.00 | 223,000.00 | 223,000.00 | 0.90% | 726,118 |
| Nov 7, 2025 | 204,500.00 | 236,000.00 | 204,000.00 | 221,000.00 | 221,000.00 | 2.31% | 1,524,310 |
| Nov 6, 2025 | 250,500.00 | 255,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | -10.93% | 1,361,145 |
| Nov 5, 2025 | 258,000.00 | 265,000.00 | 239,500.00 | 242,500.00 | 242,500.00 | -9.85% | 1,508,378 |
| Nov 4, 2025 | 269,000.00 | 294,500.00 | 260,000.00 | 269,000.00 | 269,000.00 | -2.00% | 2,036,680 |
| Nov 3, 2025 | 222,500.00 | 282,000.00 | 220,500.00 | 274,500.00 | 274,500.00 | 24.49% | 2,690,324 |
| Oct 31, 2025 | 235,000.00 | 235,000.00 | 214,000.00 | 220,500.00 | 220,500.00 | -0.90% | 1,469,353 |
| Oct 30, 2025 | 207,500.00 | 229,500.00 | 197,500.00 | 222,500.00 | 222,500.00 | 7.75% | 2,885,870 |
| Oct 29, 2025 | 193,000.00 | 212,000.00 | 192,300.00 | 206,500.00 | 206,500.00 | 7.89% | 2,400,878 |
| Oct 28, 2025 | 193,600.00 | 196,800.00 | 190,000.00 | 191,400.00 | 191,400.00 | -0.16% | 832,404 |
| Oct 27, 2025 | 194,100.00 | 194,700.00 | 188,700.00 | 191,700.00 | 191,700.00 | -0.62% | 583,498 |
| Oct 24, 2025 | 188,200.00 | 199,900.00 | 188,000.00 | 192,900.00 | 192,900.00 | 3.16% | 1,790,296 |
| Oct 23, 2025 | 182,800.00 | 202,500.00 | 178,500.00 | 187,000.00 | 187,000.00 | 0.27% | 1,790,353 |
| Oct 22, 2025 | 186,900.00 | 191,700.00 | 179,600.00 | 186,500.00 | 186,500.00 | -0.11% | 677,795 |
| Oct 21, 2025 | 199,000.00 | 199,400.00 | 185,500.00 | 186,700.00 | 186,700.00 | -5.71% | 1,065,213 |
| Oct 20, 2025 | 194,000.00 | 201,500.00 | 194,000.00 | 198,000.00 | 198,000.00 | 3.02% | 961,701 |
| Oct 17, 2025 | 195,600.00 | 202,500.00 | 190,900.00 | 192,200.00 | 192,200.00 | -2.14% | 949,250 |
| Oct 16, 2025 | 205,000.00 | 205,500.00 | 194,000.00 | 196,400.00 | 196,400.00 | -3.01% | 1,063,102 |
| Oct 15, 2025 | 189,700.00 | 210,000.00 | 189,600.00 | 202,500.00 | 202,500.00 | 9.28% | 2,337,088 |
| Oct 14, 2025 | 193,800.00 | 218,500.00 | 178,900.00 | 185,300.00 | 185,300.00 | -3.54% | 3,469,022 |
| Oct 13, 2025 | 185,400.00 | 198,700.00 | 184,000.00 | 192,100.00 | 192,100.00 | 0.42% | 1,660,021 |
| Oct 10, 2025 | 156,600.00 | 197,300.00 | 153,700.00 | 191,300.00 | 191,300.00 | 22.00% | 4,524,542 |
| Oct 2, 2025 | 164,000.00 | 164,000.00 | 153,700.00 | 156,800.00 | 156,800.00 | -4.39% | 1,163,740 |
| Oct 1, 2025 | 160,700.00 | 169,200.00 | 159,500.00 | 164,000.00 | 164,000.00 | 2.05% | 1,789,519 |
| Sep 30, 2025 | 158,900.00 | 166,800.00 | 148,500.00 | 160,700.00 | 160,700.00 | 2.95% | 2,656,844 |
| Sep 29, 2025 | 148,900.00 | 159,400.00 | 148,000.00 | 156,100.00 | 156,100.00 | 4.77% | 1,841,821 |
| Sep 26, 2025 | 147,000.00 | 159,400.00 | 144,500.00 | 149,000.00 | 149,607.92 | 2.12% | 3,666,563 |
| Sep 25, 2025 | 152,400.00 | 155,900.00 | 145,100.00 | 145,900.00 | 146,495.27 | -4.08% | 1,778,453 |
| Sep 24, 2025 | 161,500.00 | 171,500.00 | 148,900.00 | 152,100.00 | 152,720.57 | -5.88% | 2,835,935 |
| Sep 23, 2025 | 144,100.00 | 169,700.00 | 142,300.00 | 161,600.00 | 162,259.33 | 12.53% | 3,400,644 |
| Sep 22, 2025 | 138,200.00 | 153,800.00 | 135,100.00 | 143,600.00 | 144,185.89 | 5.43% | 4,287,617 |
| Sep 19, 2025 | 112,100.00 | 145,000.00 | 108,800.00 | 136,200.00 | 136,755.70 | 21.50% | 7,185,347 |
| Sep 18, 2025 | 103,300.00 | 118,400.00 | 103,000.00 | 112,100.00 | 112,557.37 | 12.10% | 5,034,116 |
| Sep 17, 2025 | 101,500.00 | 103,900.00 | 99,600.00 | 100,000.00 | 100,408.00 | -1.77% | 561,469 |
| Sep 16, 2025 | 104,700.00 | 105,500.00 | 100,700.00 | 101,800.00 | 102,215.34 | -1.64% | 592,049 |
| Sep 15, 2025 | 103,500.00 | 110,500.00 | 100,900.00 | 103,500.00 | 103,922.28 | 3.50% | 1,802,596 |
| Sep 12, 2025 | 100,600.00 | 102,000.00 | 98,600.00 | 100,000.00 | 100,408.00 | 0.50% | 832,127 |
| Sep 11, 2025 | 96,800.00 | 104,500.00 | 95,700.00 | 99,500.00 | 99,905.96 | 2.79% | 2,135,277 |
| Sep 10, 2025 | 98,800.00 | 100,400.00 | 95,900.00 | 96,800.00 | 97,194.94 | 0.21% | 868,623 |
| Sep 9, 2025 | 97,800.00 | 99,100.00 | 95,400.00 | 96,600.00 | 96,994.13 | -0.62% | 604,514 |
| Sep 8, 2025 | 99,500.00 | 101,600.00 | 96,000.00 | 97,200.00 | 97,596.58 | -1.52% | 645,026 |
| Sep 5, 2025 | 99,000.00 | 99,900.00 | 97,300.00 | 98,700.00 | 99,102.70 | 0.20% | 621,452 |