ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 261,000
-6,500 (-2.43%)
At close: Dec 30, 2025
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 267,500.00 | 269,500.00 | 255,500.00 | 258,500.00 | - | -3.36% | 353,572 |
| 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 |
| Dec 11, 2025 | 286,500.00 | 315,500.00 | 284,000.00 | 301,500.00 | 301,500.00 | 6.16% | 2,005,427 |
| Dec 10, 2025 | 282,000.00 | 287,000.00 | 277,000.00 | 284,000.00 | 284,000.00 | 0.18% | 462,831 |
| Dec 9, 2025 | 286,000.00 | 291,500.00 | 277,000.00 | 283,500.00 | 283,500.00 | -1.39% | 624,760 |
| Dec 8, 2025 | 289,500.00 | 295,000.00 | 278,000.00 | 287,500.00 | 287,500.00 | 1.59% | 915,707 |
| Dec 5, 2025 | 292,000.00 | 320,500.00 | 270,500.00 | 283,000.00 | 283,000.00 | -1.74% | 2,369,190 |
| Dec 4, 2025 | 269,500.00 | 301,000.00 | 262,500.00 | 288,000.00 | 288,000.00 | 12.72% | 3,041,403 |
| Dec 3, 2025 | 247,000.00 | 258,500.00 | 240,500.00 | 255,500.00 | 255,500.00 | 2.20% | 853,844 |
| Dec 2, 2025 | 236,500.00 | 254,500.00 | 225,000.00 | 250,000.00 | 250,000.00 | 8.23% | 1,786,581 |
| Dec 1, 2025 | 238,500.00 | 252,000.00 | 230,500.00 | 231,000.00 | 231,000.00 | -1.07% | 1,212,700 |
| Nov 28, 2025 | 216,000.00 | 244,500.00 | 212,500.00 | 233,500.00 | 233,500.00 | 9.88% | 1,553,205 |
| Nov 27, 2025 | 201,500.00 | 216,500.00 | 197,000.00 | 212,500.00 | 212,500.00 | 5.20% | 819,351 |
| Nov 26, 2025 | 195,100.00 | 204,500.00 | 193,800.00 | 202,000.00 | 202,000.00 | 3.59% | 382,837 |
| Nov 25, 2025 | 210,000.00 | 210,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | -5.57% | 458,501 |
| Nov 24, 2025 | 194,800.00 | 209,000.00 | 188,700.00 | 206,500.00 | 206,500.00 | 7.66% | 891,163 |
| Nov 21, 2025 | 189,400.00 | 198,700.00 | 188,600.00 | 191,800.00 | 191,800.00 | -4.81% | 470,663 |
| 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 |