ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 101,800
-1,700 (-1.64%)
Sep 16, 2025, 3:30 PM KST
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 104,700.00 | 105,500.00 | 100,700.00 | 101,800.00 | 101,800.00 | -1.64% | 591,397 |
| Sep 15, 2025 | 103,500.00 | 110,500.00 | 100,900.00 | 103,500.00 | 103,500.00 | 3.50% | 1,802,596 |
| Sep 12, 2025 | 100,600.00 | 102,000.00 | 98,600.00 | 100,000.00 | 100,000.00 | 0.50% | 832,127 |
| Sep 11, 2025 | 96,800.00 | 104,500.00 | 95,700.00 | 99,500.00 | 99,500.00 | 2.79% | 2,151,954 |
| Sep 10, 2025 | 98,800.00 | 100,400.00 | 95,900.00 | 96,800.00 | 96,800.00 | 0.21% | 872,210 |
| Sep 9, 2025 | 97,800.00 | 99,100.00 | 95,400.00 | 96,600.00 | 96,600.00 | -0.62% | 612,203 |
| Sep 8, 2025 | 99,500.00 | 101,600.00 | 96,000.00 | 97,200.00 | 97,200.00 | -1.52% | 645,026 |
| 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 |
| 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 |