ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 86,100
+600 (0.70%)
Aug 14, 2025, 3:30 PM KST
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 85,600.00 | 86,800.00 | 84,700.00 | 86,100.00 | 86,100.00 | 0.70% | 172,482 |
| 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 |
| Jul 24, 2025 | 80,500.00 | 81,900.00 | 79,500.00 | 79,800.00 | 79,800.00 | -0.87% | 181,488 |
| Jul 23, 2025 | 85,700.00 | 85,700.00 | 79,500.00 | 80,500.00 | 80,500.00 | -3.94% | 393,998 |
| Jul 22, 2025 | 83,200.00 | 84,900.00 | 80,400.00 | 83,800.00 | 83,800.00 | - | 300,765 |
| Jul 21, 2025 | 81,400.00 | 84,200.00 | 80,900.00 | 83,800.00 | 83,800.00 | 1.70% | 316,296 |
| Jul 18, 2025 | 85,500.00 | 86,100.00 | 80,000.00 | 82,400.00 | 82,400.00 | -2.49% | 522,954 |
| Jul 17, 2025 | 90,000.00 | 90,200.00 | 84,200.00 | 84,500.00 | 84,500.00 | -6.63% | 764,874 |
| Jul 16, 2025 | 85,100.00 | 92,900.00 | 83,700.00 | 90,500.00 | 90,500.00 | 1.00% | 2,176,747 |
| Jul 15, 2025 | 73,900.00 | 94,900.00 | 72,000.00 | 89,600.00 | 89,600.00 | 22.40% | 2,133,612 |
| Jul 14, 2025 | 70,500.00 | 75,400.00 | 70,000.00 | 73,200.00 | 73,200.00 | 2.81% | 322,397 |
| Jul 11, 2025 | 73,300.00 | 73,600.00 | 70,800.00 | 71,200.00 | 71,200.00 | -2.06% | 210,226 |
| Jul 10, 2025 | 72,500.00 | 74,000.00 | 71,300.00 | 72,700.00 | 72,700.00 | -0.14% | 252,893 |
| Jul 9, 2025 | 69,600.00 | 74,100.00 | 68,800.00 | 72,800.00 | 72,800.00 | 5.05% | 509,959 |
| Jul 8, 2025 | 73,800.00 | 73,900.00 | 68,600.00 | 69,300.00 | 69,300.00 | -1.84% | 421,067 |
| Jul 7, 2025 | 66,000.00 | 71,400.00 | 65,400.00 | 70,600.00 | 70,600.00 | 5.85% | 501,548 |
| Jul 4, 2025 | 68,100.00 | 69,000.00 | 65,200.00 | 66,700.00 | 66,700.00 | -1.62% | 396,910 |
| Jul 3, 2025 | 70,000.00 | 70,100.00 | 67,500.00 | 67,800.00 | 67,800.00 | -2.02% | 263,069 |
| Jul 2, 2025 | 70,200.00 | 71,400.00 | 67,000.00 | 69,200.00 | 69,200.00 | -1.42% | 401,053 |
| Jul 1, 2025 | 73,100.00 | 73,900.00 | 69,800.00 | 70,200.00 | 70,200.00 | -3.84% | 562,265 |
| Jun 30, 2025 | 72,100.00 | 73,500.00 | 68,500.00 | 73,000.00 | 73,000.00 | 2.82% | 630,553 |
| Jun 27, 2025 | 71,500.00 | 73,800.00 | 67,900.00 | 71,000.00 | 71,000.00 | 0.57% | 747,578 |
| Jun 26, 2025 | 72,900.00 | 75,200.00 | 66,500.00 | 70,600.00 | 70,600.00 | -1.53% | 1,131,207 |
| Jun 25, 2025 | 75,100.00 | 77,600.00 | 70,800.00 | 71,700.00 | 71,700.00 | -5.28% | 1,386,509 |
| Jun 24, 2025 | 84,400.00 | 84,900.00 | 74,500.00 | 75,700.00 | 75,700.00 | -7.57% | 3,109,177 |
| Jun 23, 2025 | 61,500.00 | 81,900.00 | 61,300.00 | 81,900.00 | 81,900.00 | 30.00% | 3,451,800 |
| Jun 20, 2025 | 57,200.00 | 66,700.00 | 57,200.00 | 63,000.00 | 63,000.00 | 10.92% | 2,844,036 |
| Jun 19, 2025 | 58,400.00 | 60,400.00 | 54,500.00 | 56,800.00 | 56,800.00 | 0.53% | 712,626 |
| Jun 18, 2025 | 57,100.00 | 57,200.00 | 55,000.00 | 56,500.00 | 56,500.00 | 1.25% | 245,758 |
| Jun 17, 2025 | 58,800.00 | 58,800.00 | 54,600.00 | 55,800.00 | 55,800.00 | 0.36% | 465,843 |
| Jun 16, 2025 | 53,900.00 | 55,900.00 | 53,200.00 | 55,600.00 | 55,600.00 | 0.72% | 394,964 |
| Jun 13, 2025 | 61,700.00 | 61,700.00 | 54,400.00 | 55,200.00 | 55,200.00 | -8.46% | 816,709 |
| Jun 12, 2025 | 60,400.00 | 61,000.00 | 59,200.00 | 60,300.00 | 60,300.00 | 0.84% | 295,091 |
| Jun 11, 2025 | 60,500.00 | 60,600.00 | 58,000.00 | 59,800.00 | 59,800.00 | 1.01% | 347,632 |
| Jun 10, 2025 | 62,100.00 | 63,200.00 | 57,600.00 | 59,200.00 | 59,200.00 | -2.31% | 654,430 |
| Jun 9, 2025 | 67,100.00 | 67,100.00 | 60,400.00 | 60,600.00 | 60,600.00 | -11.14% | 1,001,762 |
| Jun 5, 2025 | 68,100.00 | 68,800.00 | 64,000.00 | 68,200.00 | 68,200.00 | 0.15% | 618,447 |