ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 304,500
+1,000 (0.33%)
May 22, 2026, 3:30 PM KST
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 304,000.00 | 312,000.00 | 297,500.00 | 304,500.00 | 304,500.00 | 0.33% | 151,329 |
| May 21, 2026 | 278,000.00 | 307,000.00 | 268,500.00 | 303,500.00 | 303,500.00 | 17.41% | 285,797 |
| May 20, 2026 | 271,500.00 | 272,000.00 | 247,000.00 | 258,500.00 | 258,500.00 | -5.66% | 256,016 |
| May 19, 2026 | 303,000.00 | 303,500.00 | 267,000.00 | 274,000.00 | 274,000.00 | -10.46% | 365,675 |
| May 18, 2026 | 334,000.00 | 338,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | -6.85% | 345,006 |
| May 15, 2026 | 348,000.00 | 371,000.00 | 315,000.00 | 328,500.00 | 328,500.00 | -3.67% | 531,033 |
| May 14, 2026 | 363,000.00 | 363,000.00 | 334,500.00 | 341,000.00 | 341,000.00 | -4.08% | 254,981 |
| May 13, 2026 | 347,500.00 | 369,000.00 | 337,500.00 | 355,500.00 | 355,500.00 | 3.04% | 397,490 |
| May 12, 2026 | 378,500.00 | 389,500.00 | 320,000.00 | 345,000.00 | 345,000.00 | -8.61% | 815,608 |
| May 11, 2026 | 335,500.00 | 394,000.00 | 324,000.00 | 377,500.00 | 377,500.00 | 12.86% | 1,007,194 |
| May 8, 2026 | 315,500.00 | 342,500.00 | 313,000.00 | 334,500.00 | 334,500.00 | 10.76% | 726,318 |
| May 7, 2026 | 316,500.00 | 324,000.00 | 300,500.00 | 302,000.00 | 302,000.00 | -2.58% | 223,444 |
| May 6, 2026 | 316,000.00 | 319,500.00 | 303,500.00 | 310,000.00 | 310,000.00 | -1.12% | 274,742 |
| May 4, 2026 | 328,000.00 | 329,000.00 | 310,500.00 | 313,500.00 | 313,500.00 | -0.95% | 203,707 |
| Apr 30, 2026 | 343,000.00 | 343,000.00 | 316,000.00 | 316,500.00 | 316,500.00 | -3.65% | 311,471 |
| Apr 29, 2026 | 337,500.00 | 352,000.00 | 322,000.00 | 328,500.00 | 328,500.00 | 0.61% | 410,650 |
| Apr 28, 2026 | 345,000.00 | 345,000.00 | 325,500.00 | 326,500.00 | 326,500.00 | -6.18% | 428,261 |
| Apr 27, 2026 | 301,500.00 | 361,500.00 | 299,500.00 | 348,000.00 | 348,000.00 | 18.97% | 1,338,630 |
| Apr 24, 2026 | 269,000.00 | 298,500.00 | 264,000.00 | 292,500.00 | 292,500.00 | 9.55% | 485,222 |
| Apr 23, 2026 | 287,000.00 | 288,000.00 | 262,000.00 | 267,000.00 | 267,000.00 | -3.26% | 217,236 |
| Apr 22, 2026 | 288,000.00 | 289,500.00 | 272,500.00 | 276,000.00 | 276,000.00 | -3.83% | 191,170 |
| Apr 21, 2026 | 296,000.00 | 300,000.00 | 277,000.00 | 287,000.00 | 287,000.00 | 0.35% | 321,356 |
| Apr 20, 2026 | 272,500.00 | 296,000.00 | 269,000.00 | 286,000.00 | 286,000.00 | 4.76% | 397,940 |
| Apr 17, 2026 | 276,000.00 | 277,000.00 | 265,500.00 | 273,000.00 | 273,000.00 | 0.55% | 142,001 |
| Apr 16, 2026 | 270,000.00 | 283,500.00 | 268,000.00 | 271,500.00 | 271,500.00 | 3.43% | 278,665 |
| Apr 15, 2026 | 255,000.00 | 264,500.00 | 249,000.00 | 262,500.00 | 262,500.00 | 6.06% | 188,708 |
| Apr 14, 2026 | 245,000.00 | 253,500.00 | 239,500.00 | 247,500.00 | 247,500.00 | 4.65% | 144,792 |
| Apr 13, 2026 | 239,000.00 | 240,500.00 | 235,000.00 | 236,500.00 | 236,500.00 | -3.67% | 123,284 |
| Apr 10, 2026 | 254,500.00 | 254,500.00 | 244,000.00 | 245,500.00 | 245,500.00 | -1.41% | 103,966 |
| Apr 9, 2026 | 256,500.00 | 258,500.00 | 244,500.00 | 249,000.00 | 249,000.00 | -2.73% | 139,925 |
| Apr 8, 2026 | 246,500.00 | 259,000.00 | 243,500.00 | 256,000.00 | 256,000.00 | 9.87% | 202,071 |
| Apr 7, 2026 | 246,000.00 | 253,500.00 | 228,500.00 | 233,000.00 | 233,000.00 | -3.52% | 199,219 |
| Apr 6, 2026 | 247,000.00 | 249,500.00 | 240,000.00 | 241,500.00 | 241,500.00 | -1.83% | 157,496 |
| Apr 3, 2026 | 261,000.00 | 264,000.00 | 245,500.00 | 246,000.00 | 246,000.00 | -3.15% | 235,462 |
| Apr 2, 2026 | 282,000.00 | 284,000.00 | 250,000.00 | 254,000.00 | 254,000.00 | -4.87% | 312,658 |
| Apr 1, 2026 | 257,000.00 | 271,500.00 | 249,500.00 | 267,000.00 | 267,000.00 | 10.79% | 258,493 |
| Mar 31, 2026 | 246,000.00 | 261,000.00 | 237,000.00 | 241,000.00 | 241,000.00 | -0.21% | 200,416 |
| Mar 30, 2026 | 240,000.00 | 244,500.00 | 237,500.00 | 241,500.00 | 241,500.00 | -5.29% | 95,113 |
| Mar 27, 2026 | 239,000.00 | 257,500.00 | 229,500.00 | 255,000.00 | 255,000.00 | 3.87% | 158,141 |
| Mar 26, 2026 | 253,500.00 | 257,000.00 | 245,500.00 | 245,500.00 | 245,500.00 | -4.66% | 128,902 |
| Mar 25, 2026 | 250,500.00 | 262,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | -0.58% | 131,518 |
| Mar 24, 2026 | 249,500.00 | 265,000.00 | 241,000.00 | 259,000.00 | 259,000.00 | 8.82% | 180,239 |
| Mar 23, 2026 | 250,000.00 | 252,500.00 | 233,000.00 | 238,000.00 | 238,000.00 | -8.81% | 182,593 |
| Mar 20, 2026 | 273,000.00 | 275,000.00 | 256,500.00 | 261,000.00 | 261,000.00 | -2.25% | 456,247 |
| 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 |