ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 288,500
-8,000 (-2.70%)
At close: Feb 27, 2026
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 288,000.00 | 298,000.00 | 285,000.00 | 288,500.00 | 288,500.00 | -2.70% | 189,002 |
| Feb 26, 2026 | 294,500.00 | 299,000.00 | 285,500.00 | 296,500.00 | 296,500.00 | 2.95% | 342,304 |
| Feb 25, 2026 | 282,000.00 | 288,500.00 | 274,500.00 | 288,000.00 | 288,000.00 | 3.97% | 204,314 |
| Feb 24, 2026 | 270,500.00 | 278,000.00 | 268,500.00 | 277,000.00 | 277,000.00 | 1.65% | 117,911 |
| Feb 23, 2026 | 280,500.00 | 282,500.00 | 269,500.00 | 272,500.00 | 272,500.00 | -2.50% | 173,176 |
| Feb 20, 2026 | 283,500.00 | 285,000.00 | 277,000.00 | 279,500.00 | 279,500.00 | -1.58% | 103,770 |
| Feb 19, 2026 | 275,500.00 | 286,000.00 | 262,500.00 | 284,000.00 | 284,000.00 | 4.60% | 251,938 |
| Feb 13, 2026 | 278,000.00 | 281,000.00 | 270,000.00 | 271,500.00 | 271,500.00 | -4.57% | 200,632 |
| Feb 12, 2026 | 288,000.00 | 291,000.00 | 280,000.00 | 284,500.00 | 284,500.00 | 1.07% | 167,794 |
| Feb 11, 2026 | 279,000.00 | 285,000.00 | 272,500.00 | 281,500.00 | 281,500.00 | 1.99% | 168,509 |
| Feb 10, 2026 | 292,000.00 | 299,500.00 | 273,500.00 | 276,000.00 | 276,000.00 | -0.54% | 283,122 |
| Feb 9, 2026 | 279,000.00 | 285,000.00 | 271,500.00 | 277,500.00 | 277,500.00 | 1.65% | 223,947 |
| Feb 6, 2026 | 276,000.00 | 281,000.00 | 265,500.00 | 273,000.00 | 273,000.00 | -5.54% | 280,613 |
| Feb 5, 2026 | 302,500.00 | 303,500.00 | 285,000.00 | 289,000.00 | 289,000.00 | -8.11% | 324,994 |
| Feb 4, 2026 | 322,500.00 | 325,000.00 | 310,000.00 | 314,500.00 | 314,500.00 | -2.33% | 275,533 |
| Feb 3, 2026 | 323,000.00 | 331,000.00 | 313,500.00 | 322,000.00 | 322,000.00 | 4.72% | 306,735 |
| Feb 2, 2026 | 331,000.00 | 351,000.00 | 306,500.00 | 307,500.00 | 307,500.00 | -9.16% | 569,544 |
| Jan 30, 2026 | 340,500.00 | 364,000.00 | 332,500.00 | 338,500.00 | 338,500.00 | 3.04% | 1,139,092 |
| Jan 29, 2026 | 315,000.00 | 349,500.00 | 305,500.00 | 328,500.00 | 328,500.00 | 7.00% | 1,432,469 |
| Jan 28, 2026 | 290,000.00 | 314,000.00 | 288,000.00 | 307,000.00 | 307,000.00 | 5.86% | 1,026,041 |
| Jan 27, 2026 | 277,000.00 | 301,000.00 | 275,000.00 | 290,000.00 | 290,000.00 | 3.39% | 918,837 |
| Jan 26, 2026 | 249,000.00 | 303,000.00 | 246,500.00 | 280,500.00 | 280,500.00 | 12.88% | 1,886,854 |
| Jan 23, 2026 | 245,500.00 | 262,000.00 | 241,000.00 | 248,500.00 | 248,500.00 | 1.22% | 419,170 |
| Jan 22, 2026 | 263,000.00 | 263,500.00 | 244,500.00 | 245,500.00 | 245,500.00 | -4.10% | 416,785 |
| Jan 21, 2026 | 249,500.00 | 265,000.00 | 249,000.00 | 256,000.00 | 256,000.00 | -2.10% | 423,906 |
| Jan 20, 2026 | 281,500.00 | 284,000.00 | 252,000.00 | 261,500.00 | 261,500.00 | -3.33% | 621,652 |
| Jan 19, 2026 | 263,500.00 | 279,500.00 | 259,500.00 | 270,500.00 | 270,500.00 | 5.05% | 622,151 |
| Jan 16, 2026 | 273,500.00 | 273,500.00 | 254,000.00 | 257,500.00 | 257,500.00 | -4.98% | 567,953 |
| Jan 15, 2026 | 245,000.00 | 272,500.00 | 242,000.00 | 271,000.00 | 271,000.00 | 8.40% | 939,480 |
| Jan 14, 2026 | 250,500.00 | 259,500.00 | 240,000.00 | 250,000.00 | 250,000.00 | 0.81% | 400,610 |
| Jan 13, 2026 | 245,500.00 | 248,500.00 | 240,500.00 | 248,000.00 | 248,000.00 | 3.98% | 357,491 |
| Jan 12, 2026 | 238,000.00 | 243,500.00 | 233,500.00 | 238,500.00 | 238,500.00 | -1.45% | 311,724 |
| Jan 9, 2026 | 245,000.00 | 246,000.00 | 237,500.00 | 242,000.00 | 242,000.00 | - | 266,747 |
| Jan 8, 2026 | 253,500.00 | 253,500.00 | 241,000.00 | 242,000.00 | 242,000.00 | -4.91% | 387,957 |
| Jan 7, 2026 | 250,500.00 | 260,000.00 | 245,000.00 | 254,500.00 | 254,500.00 | 2.21% | 588,628 |
| Jan 6, 2026 | 267,500.00 | 268,500.00 | 247,000.00 | 249,000.00 | 249,000.00 | -5.14% | 528,086 |
| Jan 5, 2026 | 267,000.00 | 267,500.00 | 260,000.00 | 262,500.00 | 262,500.00 | -2.60% | 353,665 |
| Jan 2, 2026 | 261,500.00 | 276,000.00 | 257,000.00 | 269,500.00 | 269,500.00 | 3.26% | 368,997 |
| Dec 30, 2025 | 267,500.00 | 269,500.00 | 255,500.00 | 261,000.00 | 261,000.00 | -2.43% | 380,824 |
| Dec 29, 2025 | 268,500.00 | 273,000.00 | 263,000.00 | 267,500.00 | 267,500.00 | -0.37% | 441,277 |
| Dec 26, 2025 | 269,000.00 | 273,500.00 | 260,500.00 | 268,500.00 | 268,500.00 | 0.19% | 494,672 |
| Dec 24, 2025 | 279,500.00 | 279,750.00 | 265,000.00 | 268,000.00 | 268,000.00 | -3.94% | 478,707 |
| Dec 23, 2025 | 281,000.00 | 293,000.00 | 273,500.00 | 279,000.00 | 279,000.00 | -0.53% | 667,139 |
| Dec 22, 2025 | 282,000.00 | 288,000.00 | 273,500.00 | 280,500.00 | 280,500.00 | - | 548,752 |
| Dec 19, 2025 | 272,000.00 | 284,500.00 | 263,500.00 | 280,500.00 | 280,500.00 | 5.06% | 714,698 |
| Dec 18, 2025 | 268,000.00 | 285,000.00 | 263,500.00 | 267,000.00 | 267,000.00 | -3.44% | 647,915 |
| Dec 17, 2025 | 295,500.00 | 300,500.00 | 273,500.00 | 276,500.00 | 276,500.00 | -5.15% | 659,270 |
| Dec 16, 2025 | 313,000.00 | 313,000.00 | 289,500.00 | 291,500.00 | 291,500.00 | -6.87% | 758,105 |
| Dec 15, 2025 | 294,500.00 | 323,500.00 | 288,500.00 | 313,000.00 | 313,000.00 | 3.47% | 1,165,274 |
| Dec 12, 2025 | 303,500.00 | 310,000.00 | 294,500.00 | 302,500.00 | 302,500.00 | 0.33% | 834,879 |