ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 277,000
+16,000 (6.13%)
Aug 14, 2026, 12:30 PM KST
ROBOTIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 263,000.00 | 289,000.00 | 259,000.00 | 267,500.00 | - | 2.49% | 240,088 |
| Aug 13, 2026 | 252,000.00 | 266,500.00 | 247,500.00 | 261,000.00 | 261,000.00 | 5.45% | 256,179 |
| Aug 12, 2026 | 241,500.00 | 254,000.00 | 234,000.00 | 247,500.00 | 247,500.00 | 1.64% | 182,497 |
| Aug 11, 2026 | 252,000.00 | 261,500.00 | 235,500.00 | 243,500.00 | 243,500.00 | -1.42% | 262,923 |
| Aug 10, 2026 | 231,500.00 | 250,500.00 | 225,000.00 | 247,000.00 | 247,000.00 | 7.63% | 220,786 |
| Aug 7, 2026 | 237,500.00 | 243,000.00 | 221,000.00 | 229,500.00 | 229,500.00 | -1.71% | 142,137 |
| Aug 6, 2026 | 248,000.00 | 250,000.00 | 227,000.00 | 233,500.00 | 233,500.00 | -3.51% | 228,314 |
| Aug 5, 2026 | 236,000.00 | 243,500.00 | 226,000.00 | 242,000.00 | 242,000.00 | 4.09% | 217,683 |
| Aug 4, 2026 | 214,000.00 | 238,500.00 | 211,500.00 | 232,500.00 | 232,500.00 | 7.89% | 413,401 |
| Aug 3, 2026 | 187,800.00 | 229,250.00 | 180,800.00 | 215,500.00 | 215,500.00 | 17.25% | 589,041 |
| Jul 31, 2026 | 170,000.00 | 189,000.00 | 167,900.00 | 183,800.00 | 183,800.00 | 16.04% | 286,607 |
| Jul 30, 2026 | 174,400.00 | 178,500.00 | 156,000.00 | 158,400.00 | 158,400.00 | -8.65% | 245,060 |
| Jul 29, 2026 | 189,500.00 | 194,100.00 | 155,000.00 | 173,400.00 | 173,400.00 | -3.99% | 329,794 |
| Jul 28, 2026 | 193,300.00 | 198,350.00 | 177,600.00 | 180,600.00 | 180,600.00 | -10.15% | 124,563 |
| Jul 27, 2026 | 196,300.00 | 206,500.00 | 193,100.00 | 201,000.00 | 201,000.00 | 5.02% | 141,456 |
| Jul 24, 2026 | 210,500.00 | 211,000.00 | 191,100.00 | 191,400.00 | 191,400.00 | -11.59% | 174,803 |
| Jul 23, 2026 | 228,000.00 | 228,000.00 | 206,500.00 | 216,500.00 | 216,500.00 | -1.37% | 245,499 |
| Jul 22, 2026 | 225,500.00 | 244,500.00 | 218,000.00 | 219,500.00 | 219,500.00 | 11.42% | 469,561 |
| Jul 21, 2026 | 183,700.00 | 205,500.00 | 178,900.00 | 197,000.00 | 197,000.00 | 6.95% | 184,604 |
| Jul 20, 2026 | 189,900.00 | 199,400.00 | 180,900.00 | 184,200.00 | 184,200.00 | -7.85% | 111,825 |
| Jul 16, 2026 | 215,500.00 | 215,500.00 | 196,400.00 | 199,900.00 | 199,900.00 | -10.16% | 128,666 |
| Jul 15, 2026 | 203,500.00 | 224,500.00 | 202,000.00 | 222,500.00 | 222,500.00 | 13.81% | 133,950 |
| Jul 14, 2026 | 207,500.00 | 208,000.00 | 183,000.00 | 195,500.00 | 195,500.00 | -5.10% | 144,917 |
| Jul 13, 2026 | 217,000.00 | 235,000.00 | 201,500.00 | 206,000.00 | 206,000.00 | -5.50% | 165,265 |
| Jul 10, 2026 | 206,000.00 | 225,500.00 | 204,500.00 | 218,000.00 | 218,000.00 | 6.86% | 118,074 |
| Jul 9, 2026 | 193,400.00 | 214,000.00 | 192,400.00 | 204,000.00 | 204,000.00 | 4.94% | 216,580 |
| Jul 8, 2026 | 202,500.00 | 214,000.00 | 191,200.00 | 194,400.00 | 194,400.00 | -8.30% | 217,347 |
| Jul 7, 2026 | 221,000.00 | 231,500.00 | 202,000.00 | 212,000.00 | 212,000.00 | -5.99% | 148,275 |
| Jul 6, 2026 | 229,000.00 | 232,500.00 | 215,500.00 | 225,500.00 | 225,500.00 | -0.88% | 105,998 |
| Jul 3, 2026 | 227,500.00 | 232,000.00 | 207,500.00 | 227,500.00 | 227,500.00 | 0.22% | 160,485 |
| Jul 2, 2026 | 243,500.00 | 244,000.00 | 227,000.00 | 227,000.00 | 227,000.00 | -9.74% | 133,127 |
| Jul 1, 2026 | 265,000.00 | 271,500.00 | 246,000.00 | 251,500.00 | 251,500.00 | -3.27% | 149,246 |
| Jun 30, 2026 | 266,500.00 | 269,000.00 | 248,500.00 | 260,000.00 | 260,000.00 | 2.77% | 185,909 |
| Jun 29, 2026 | 232,000.00 | 265,500.00 | 228,000.00 | 253,000.00 | 253,000.00 | 9.05% | 209,830 |
| Jun 26, 2026 | 251,000.00 | 251,000.00 | 223,500.00 | 232,000.00 | 232,000.00 | -9.38% | 214,135 |
| Jun 25, 2026 | 263,500.00 | 275,000.00 | 248,000.00 | 256,000.00 | 256,000.00 | 0.20% | 195,686 |
| Jun 24, 2026 | 270,000.00 | 271,500.00 | 247,000.00 | 255,500.00 | 255,500.00 | 0.39% | 218,960 |
| Jun 23, 2026 | 288,000.00 | 291,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | -11.94% | 218,141 |
| Jun 22, 2026 | 289,000.00 | 296,000.00 | 280,500.00 | 289,000.00 | 289,000.00 | 0.70% | 124,387 |
| Jun 19, 2026 | 301,500.00 | 305,500.00 | 279,500.00 | 287,000.00 | 287,000.00 | -4.49% | 243,135 |
| Jun 18, 2026 | 319,000.00 | 319,000.00 | 300,500.00 | 300,500.00 | 300,500.00 | -2.59% | 138,174 |
| Jun 17, 2026 | 316,000.00 | 316,000.00 | 302,500.00 | 308,500.00 | 308,500.00 | -1.75% | 114,225 |
| Jun 16, 2026 | 338,000.00 | 339,000.00 | 310,500.00 | 314,000.00 | 314,000.00 | -5.42% | 197,467 |
| Jun 15, 2026 | 338,500.00 | 345,500.00 | 329,500.00 | 332,000.00 | 332,000.00 | 0.61% | 184,006 |
| Jun 12, 2026 | 316,000.00 | 369,500.00 | 313,500.00 | 330,000.00 | 330,000.00 | 15.18% | 782,457 |
| Jun 11, 2026 | 266,000.00 | 287,000.00 | 254,500.00 | 286,500.00 | 286,500.00 | 4.37% | 203,444 |
| Jun 10, 2026 | 283,500.00 | 298,500.00 | 265,500.00 | 274,500.00 | 274,500.00 | -5.34% | 164,067 |
| Jun 9, 2026 | 295,000.00 | 301,000.00 | 273,000.00 | 290,000.00 | 290,000.00 | 0.17% | 254,478 |
| Jun 8, 2026 | 300,000.00 | 313,000.00 | 284,500.00 | 289,500.00 | 289,500.00 | -9.67% | 264,960 |
| Jun 5, 2026 | 328,500.00 | 339,500.00 | 307,500.00 | 320,500.00 | 320,500.00 | -6.70% | 322,728 |