ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 231,000
+500 (0.22%)
Nov 5, 2026, 9:00 AM KST
ROBOTIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 231,000.00 | 231,000.00 | 230,500.00 | 231,000.00 | 231,000.00 | 0.22% | 1,068 |
| Nov 4, 2026 | 235,000.00 | 238,000.00 | 215,000.00 | 230,500.00 | 230,500.00 | 0.44% | 229,999 |
| Nov 3, 2026 | 252,000.00 | 255,500.00 | 228,500.00 | 229,500.00 | 229,500.00 | -10.18% | 222,580 |
| Nov 2, 2026 | 249,000.00 | 258,000.00 | 248,500.00 | 255,500.00 | 255,500.00 | -0.20% | 127,388 |
| Oct 30, 2026 | 256,500.00 | 267,000.00 | 250,000.00 | 256,000.00 | 256,000.00 | -3.58% | 179,102 |
| Oct 29, 2026 | 270,000.00 | 273,500.00 | 257,000.00 | 265,500.00 | 265,500.00 | -3.63% | 210,045 |
| Oct 28, 2026 | 253,000.00 | 284,000.00 | 250,000.00 | 275,500.00 | 275,500.00 | 9.76% | 456,016 |
| Oct 27, 2026 | 246,500.00 | 254,000.00 | 244,000.00 | 251,000.00 | 251,000.00 | 1.83% | 206,960 |
| Oct 26, 2026 | 237,000.00 | 256,000.00 | 232,500.00 | 246,500.00 | 246,500.00 | 9.56% | 523,011 |
| Oct 23, 2026 | 225,000.00 | 229,000.00 | 218,000.00 | 225,000.00 | 225,000.00 | -3.02% | 116,136 |
| Oct 22, 2026 | 245,500.00 | 249,000.00 | 231,000.00 | 232,000.00 | 232,000.00 | -3.93% | 166,263 |
| Oct 21, 2026 | 241,500.00 | 245,000.00 | 233,000.00 | 241,500.00 | 241,500.00 | 1.05% | 136,815 |
| Oct 20, 2026 | 243,000.00 | 246,500.00 | 232,000.00 | 239,000.00 | 239,000.00 | -0.83% | 220,609 |
| Oct 19, 2026 | 217,000.00 | 241,000.00 | 215,000.00 | 241,000.00 | 241,000.00 | 4.78% | 166,437 |
| Oct 16, 2026 | 222,000.00 | 237,000.00 | 217,500.00 | 230,000.00 | 230,000.00 | 5.75% | 177,251 |
| Oct 15, 2026 | 228,000.00 | 232,000.00 | 210,000.00 | 217,500.00 | 217,500.00 | -12.83% | 294,273 |
| Oct 14, 2026 | 248,000.00 | 256,500.00 | 244,000.00 | 249,500.00 | 249,500.00 | -0.40% | 169,167 |
| Oct 13, 2026 | 248,000.00 | 252,000.00 | 233,500.00 | 250,500.00 | 250,500.00 | -2.53% | 285,802 |
| Oct 12, 2026 | 293,500.00 | 294,000.00 | 256,500.00 | 257,000.00 | 257,000.00 | -13.61% | 429,917 |
| Oct 8, 2026 | 307,500.00 | 316,500.00 | 293,500.00 | 297,500.00 | 297,500.00 | -2.62% | 258,485 |
| Oct 7, 2026 | 317,500.00 | 324,000.00 | 303,500.00 | 305,500.00 | 305,500.00 | -3.17% | 160,006 |
| Oct 6, 2026 | 309,000.00 | 323,000.00 | 306,500.00 | 315,500.00 | 315,500.00 | 1.45% | 245,864 |
| Oct 2, 2026 | 296,500.00 | 316,000.00 | 294,000.00 | 311,000.00 | 311,000.00 | 4.89% | 285,587 |
| Oct 1, 2026 | 287,500.00 | 297,000.00 | 276,500.00 | 296,500.00 | 296,500.00 | 3.67% | 159,123 |
| Sep 30, 2026 | 283,500.00 | 292,000.00 | 283,000.00 | 286,000.00 | 286,000.00 | 0.35% | 128,373 |
| Sep 29, 2026 | 293,500.00 | 293,500.00 | 277,000.00 | 285,000.00 | 285,000.00 | 1.24% | 198,444 |
| Sep 28, 2026 | 297,500.00 | 300,000.00 | 281,500.00 | 281,500.00 | 281,500.00 | -6.48% | 214,426 |
| Sep 23, 2026 | 310,000.00 | 313,500.00 | 297,000.00 | 301,000.00 | 301,000.00 | 0.33% | 212,086 |
| Sep 22, 2026 | 308,000.00 | 313,500.00 | 297,500.00 | 300,000.00 | 300,000.00 | -1.96% | 280,855 |
| Sep 21, 2026 | 306,500.00 | 311,000.00 | 302,000.00 | 306,000.00 | 306,000.00 | -0.16% | 164,384 |
| Sep 18, 2026 | 313,500.00 | 314,500.00 | 304,500.00 | 306,500.00 | 306,500.00 | -1.13% | 225,115 |
| Sep 17, 2026 | 311,500.00 | 316,500.00 | 300,000.00 | 310,000.00 | 310,000.00 | 0.32% | 242,831 |
| Sep 16, 2026 | 322,000.00 | 322,000.00 | 306,000.00 | 309,000.00 | 309,000.00 | -4.78% | 322,266 |
| Sep 15, 2026 | 330,000.00 | 352,000.00 | 319,000.00 | 324,500.00 | 324,500.00 | - | 667,644 |
| Sep 14, 2026 | 316,000.00 | 335,000.00 | 309,500.00 | 324,500.00 | 324,500.00 | 0.31% | 372,812 |
| Sep 11, 2026 | 314,000.00 | 329,500.00 | 314,000.00 | 323,500.00 | 323,500.00 | - | 321,033 |
| Sep 10, 2026 | 319,500.00 | 334,500.00 | 314,500.00 | 323,500.00 | 323,500.00 | 4.35% | 659,987 |
| Sep 9, 2026 | 283,500.00 | 315,000.00 | 280,500.00 | 310,000.00 | 310,000.00 | 9.15% | 649,739 |
| Sep 8, 2026 | 293,500.00 | 303,500.00 | 282,500.00 | 284,000.00 | 284,000.00 | -5.80% | 932,341 |
| Sep 7, 2026 | 314,500.00 | 339,000.00 | 300,750.00 | 301,500.00 | 301,500.00 | -0.99% | 766,217 |
| Sep 4, 2026 | 267,000.00 | 315,000.00 | 265,000.00 | 304,500.00 | 304,500.00 | 22.54% | 1,433,047 |
| Sep 3, 2026 | 249,500.00 | 263,000.00 | 243,500.00 | 248,500.00 | 248,500.00 | 0.61% | 221,789 |
| Sep 2, 2026 | 245,500.00 | 257,500.00 | 243,000.00 | 247,000.00 | 247,000.00 | -2.76% | 132,547 |
| Sep 1, 2026 | 266,500.00 | 272,000.00 | 254,000.00 | 254,000.00 | 254,000.00 | -1.36% | 215,308 |
| Aug 31, 2026 | 245,500.00 | 257,500.00 | 238,500.00 | 257,500.00 | 257,500.00 | 6.40% | 211,525 |
| Aug 28, 2026 | 251,500.00 | 252,500.00 | 239,000.00 | 242,000.00 | 242,000.00 | -5.10% | 170,696 |
| Aug 27, 2026 | 250,500.00 | 256,000.00 | 246,500.00 | 255,000.00 | 255,000.00 | 1.80% | 125,404 |
| Aug 26, 2026 | 254,500.00 | 257,500.00 | 244,500.00 | 250,500.00 | 250,500.00 | -1.76% | 106,263 |
| Aug 25, 2026 | 256,500.00 | 257,000.00 | 239,500.00 | 255,000.00 | 255,000.00 | 3.03% | 142,981 |
| Aug 24, 2026 | 257,500.00 | 260,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | -2.56% | 131,297 |