ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea · Delayed Price · Currency is KRW 301,000
+1,000 (0.33%)
Sep 23, 2026, 3:30 PM KST
ROBOTIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 310,000.00 | 313,500.00 | 297,000.00 | 301,000.00 | 301,000.00 | 0.33% | 202,144 |
| Sep 22, 2026 | 308,000.00 | 313,500.00 | 297,500.00 | 300,000.00 | 300,000.00 | -1.96% | 264,984 |
| 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% | 210,621 |
| Sep 17, 2026 | 311,500.00 | 316,500.00 | 300,000.00 | 310,000.00 | 310,000.00 | 0.32% | 228,148 |
| 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 | - | 667,576 |
| Sep 14, 2026 | 316,000.00 | 335,000.00 | 309,500.00 | 324,500.00 | 324,500.00 | 0.31% | 342,661 |
| 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% | 659,986 |
| Sep 9, 2026 | 283,500.00 | 315,000.00 | 280,500.00 | 310,000.00 | 310,000.00 | 9.15% | 649,724 |
| Sep 8, 2026 | 293,500.00 | 303,500.00 | 282,500.00 | 284,000.00 | 284,000.00 | -5.80% | 565,816 |
| 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% | 221,787 |
| 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% | 142,979 |
| Aug 24, 2026 | 257,500.00 | 260,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | -2.56% | 131,297 |
| Aug 21, 2026 | 252,000.00 | 259,000.00 | 241,500.00 | 254,000.00 | 254,000.00 | -3.24% | 175,631 |
| Aug 20, 2026 | 271,500.00 | 272,000.00 | 260,000.00 | 262,500.00 | 262,500.00 | -1.69% | 195,363 |
| Aug 19, 2026 | 273,500.00 | 295,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | -4.30% | 529,237 |
| Aug 18, 2026 | 305,500.00 | 306,000.00 | 273,500.00 | 279,000.00 | 279,000.00 | -0.36% | 432,888 |
| Aug 14, 2026 | 263,000.00 | 289,000.00 | 259,000.00 | 280,000.00 | 280,000.00 | 7.28% | 392,691 |
| 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 |