ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 261,000
-6,000 (-2.25%)
At close: Mar 20, 2026
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 273,000.00 | 275,000.00 | 256,500.00 | 261,000.00 | 261,000.00 | -2.25% | 444,432 |
| Mar 19, 2026 | 256,500.00 | 277,000.00 | 254,000.00 | 267,000.00 | 267,000.00 | 1.52% | 239,870 |
| Mar 18, 2026 | 262,000.00 | 263,000.00 | 257,000.00 | 263,000.00 | 263,000.00 | 4.37% | 98,931 |
| Mar 17, 2026 | 254,000.00 | 264,000.00 | 251,000.00 | 252,000.00 | 252,000.00 | 1.20% | 117,542 |
| Mar 16, 2026 | 255,500.00 | 258,000.00 | 244,000.00 | 249,000.00 | 249,000.00 | -3.68% | 115,563 |
| Mar 13, 2026 | 248,500.00 | 260,000.00 | 247,000.00 | 258,500.00 | 258,500.00 | 0.78% | 223,275 |
| Mar 12, 2026 | 249,500.00 | 263,500.00 | 245,500.00 | 256,500.00 | 256,500.00 | 3.01% | 173,223 |
| Mar 11, 2026 | 271,000.00 | 274,000.00 | 242,500.00 | 249,000.00 | 249,000.00 | -3.68% | 267,785 |
| Mar 10, 2026 | 253,000.00 | 273,500.00 | 247,000.00 | 258,500.00 | 258,500.00 | 10.94% | 326,817 |
| Mar 9, 2026 | 235,000.00 | 242,000.00 | 221,500.00 | 233,000.00 | 233,000.00 | -6.99% | 157,211 |
| Mar 6, 2026 | 231,000.00 | 256,000.00 | 231,000.00 | 250,500.00 | 250,500.00 | 6.60% | 237,481 |
| Mar 5, 2026 | 231,000.00 | 247,500.00 | 227,000.00 | 235,000.00 | 235,000.00 | 13.25% | 306,731 |
| Mar 4, 2026 | 240,000.00 | 249,000.00 | 201,000.00 | 207,500.00 | 207,500.00 | -19.57% | 492,149 |
| Mar 3, 2026 | 278,000.00 | 289,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | -10.57% | 398,955 |
| 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 |