ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 191,300
+34,500 (22.00%)
Oct 10, 2025, 3:30 PM KST
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 156,600.00 | 197,300.00 | 153,700.00 | 195,900.00 | 195,900.00 | 24.94% | 4,177,337 |
| Oct 2, 2025 | 164,000.00 | 164,000.00 | 153,700.00 | 156,800.00 | 156,800.00 | -4.39% | 1,173,732 |
| 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 | 7.62% | 1,841,821 |
| Sep 26, 2025 | 143,101.85 | 155,173.03 | 140,668.15 | 145,048.82 | 145,048.82 | 2.12% | 3,766,441 |
| Sep 25, 2025 | 148,358.66 | 151,765.84 | 141,252.24 | 142,031.02 | 142,031.02 | -4.08% | 1,826,898 |
| Sep 24, 2025 | 157,217.34 | 166,952.16 | 144,951.47 | 148,066.61 | 148,066.61 | -5.88% | 2,913,186 |
| Sep 23, 2025 | 140,278.76 | 165,199.90 | 138,526.49 | 157,314.69 | 157,314.69 | 12.53% | 3,493,278 |
| Sep 22, 2025 | 134,535.21 | 149,721.53 | 131,517.42 | 139,792.02 | 139,792.02 | 5.43% | 4,404,413 |
| Sep 19, 2025 | 109,127.33 | 141,154.89 | 105,914.84 | 132,588.25 | 132,588.25 | 21.50% | 7,381,078 |
| Sep 18, 2025 | 100,560.69 | 115,260.27 | 100,268.65 | 109,127.33 | 109,127.33 | 12.10% | 5,171,247 |
| Sep 17, 2025 | 98,808.42 | 101,144.78 | 96,958.81 | 97,348.20 | 97,348.20 | -1.77% | 576,763 |
| Sep 16, 2025 | 101,923.57 | 102,702.35 | 98,029.64 | 99,100.47 | 99,100.47 | -1.64% | 608,176 |
| Sep 15, 2025 | 100,755.39 | 107,569.76 | 98,224.33 | 100,755.39 | 100,755.39 | 3.50% | 1,851,699 |
| Sep 12, 2025 | 97,932.29 | 99,295.16 | 95,985.33 | 97,348.20 | 97,348.20 | 0.50% | 854,794 |
| Sep 11, 2025 | 94,233.06 | 101,728.87 | 93,162.23 | 96,861.46 | 96,861.46 | 2.79% | 2,193,442 |
| Sep 10, 2025 | 96,180.02 | 97,737.59 | 93,356.92 | 94,233.06 | 94,233.06 | 0.21% | 892,284 |
| Sep 9, 2025 | 95,206.54 | 96,472.07 | 92,870.18 | 94,038.36 | 94,038.36 | -0.62% | 620,981 |
| Sep 8, 2025 | 96,861.46 | 98,905.77 | 93,454.27 | 94,622.45 | 94,622.45 | -4.13% | 662,596 |
| Sep 5, 2025 | 99,000.00 | 99,900.00 | 97,300.00 | 98,700.00 | 98,700.00 | 0.20% | 621,452 |
| Sep 4, 2025 | 98,900.00 | 102,400.00 | 98,300.00 | 98,500.00 | 98,500.00 | -0.20% | 845,714 |
| Sep 3, 2025 | 102,000.00 | 104,300.00 | 97,100.00 | 98,700.00 | 98,700.00 | -4.08% | 2,035,792 |
| Sep 2, 2025 | 89,200.00 | 106,300.00 | 89,000.00 | 102,900.00 | 102,900.00 | 17.06% | 5,070,411 |
| Sep 1, 2025 | 91,800.00 | 93,500.00 | 87,000.00 | 87,900.00 | 87,900.00 | -3.30% | 1,062,152 |
| Aug 29, 2025 | 86,600.00 | 94,200.00 | 86,400.00 | 90,900.00 | 90,900.00 | -2.88% | 1,385,250 |
| Aug 28, 2025 | 97,600.00 | 98,400.00 | 91,500.00 | 93,600.00 | 93,600.00 | -0.95% | 739,984 |
| Aug 27, 2025 | 104,700.00 | 104,700.00 | 93,600.00 | 94,500.00 | 94,500.00 | -8.52% | 1,346,384 |
| Aug 26, 2025 | 98,400.00 | 108,600.00 | 96,000.00 | 103,300.00 | 103,300.00 | 2.58% | 2,583,878 |
| Aug 25, 2025 | 86,700.00 | 104,400.00 | 84,000.00 | 100,700.00 | 100,700.00 | 19.31% | 3,514,945 |
| Aug 22, 2025 | 75,800.00 | 87,900.00 | 75,800.00 | 84,400.00 | 84,400.00 | 11.20% | 903,252 |
| Aug 21, 2025 | 78,200.00 | 78,300.00 | 75,600.00 | 75,900.00 | 75,900.00 | -1.81% | 173,279 |
| Aug 20, 2025 | 78,000.00 | 78,400.00 | 75,000.00 | 77,300.00 | 77,300.00 | -4.09% | 318,365 |
| Aug 19, 2025 | 83,900.00 | 84,100.00 | 80,000.00 | 80,600.00 | 80,600.00 | -3.59% | 231,603 |
| Aug 18, 2025 | 85,800.00 | 86,100.00 | 83,400.00 | 83,600.00 | 83,600.00 | -2.90% | 156,243 |
| Aug 14, 2025 | 85,600.00 | 86,800.00 | 84,700.00 | 86,100.00 | 86,100.00 | 0.70% | 175,707 |
| Aug 13, 2025 | 90,900.00 | 91,600.00 | 85,000.00 | 85,500.00 | 85,500.00 | -6.04% | 526,704 |
| Aug 12, 2025 | 88,500.00 | 96,400.00 | 88,200.00 | 91,000.00 | 91,000.00 | 2.71% | 1,305,982 |
| Aug 11, 2025 | 87,700.00 | 91,300.00 | 84,500.00 | 88,600.00 | 88,600.00 | 4.24% | 577,697 |
| Aug 8, 2025 | 84,900.00 | 86,900.00 | 83,200.00 | 85,000.00 | 85,000.00 | -0.23% | 271,392 |
| Aug 7, 2025 | 82,700.00 | 86,200.00 | 81,700.00 | 85,200.00 | 85,200.00 | 3.78% | 427,573 |
| Aug 6, 2025 | 81,200.00 | 83,500.00 | 80,700.00 | 82,100.00 | 82,100.00 | -0.24% | 201,554 |
| Aug 5, 2025 | 78,900.00 | 83,100.00 | 78,200.00 | 82,300.00 | 82,300.00 | 6.61% | 394,627 |
| Aug 4, 2025 | 75,600.00 | 77,600.00 | 75,200.00 | 77,200.00 | 77,200.00 | - | 192,477 |
| Aug 1, 2025 | 81,100.00 | 81,800.00 | 77,000.00 | 77,200.00 | 77,200.00 | -5.74% | 292,540 |
| Jul 31, 2025 | 82,300.00 | 82,700.00 | 80,700.00 | 81,900.00 | 81,900.00 | 0.12% | 174,234 |
| Jul 30, 2025 | 80,700.00 | 84,800.00 | 80,200.00 | 81,800.00 | 81,800.00 | 0.99% | 372,991 |
| Jul 29, 2025 | 80,100.00 | 83,200.00 | 79,800.00 | 81,000.00 | 81,000.00 | 1.12% | 287,373 |
| Jul 28, 2025 | 79,100.00 | 81,100.00 | 78,000.00 | 80,100.00 | 80,100.00 | 0.25% | 230,823 |
| Jul 25, 2025 | 79,800.00 | 81,500.00 | 79,400.00 | 79,900.00 | 79,900.00 | 0.13% | 159,859 |