T-Robotics.Co.,Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 12,690
+480 (3.93%)
Sep 19, 2025, 3:30 PM KST
T-Robotics.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,080.00 | 12,760.00 | 11,860.00 | 12,690.00 | 12,690.00 | 3.93% | 551,165 |
| Sep 18, 2025 | 12,000.00 | 12,330.00 | 11,950.00 | 12,210.00 | 12,210.00 | 4.63% | 247,427 |
| Sep 17, 2025 | 12,100.00 | 12,200.00 | 11,650.00 | 11,670.00 | 11,670.00 | -3.39% | 246,921 |
| Sep 16, 2025 | 12,810.00 | 13,000.00 | 12,000.00 | 12,080.00 | 12,080.00 | -5.18% | 337,745 |
| Sep 15, 2025 | 13,000.00 | 13,110.00 | 12,360.00 | 12,740.00 | 12,740.00 | 3.07% | 533,862 |
| Sep 12, 2025 | 11,800.00 | 12,480.00 | 11,630.00 | 12,360.00 | 12,360.00 | 6.28% | 755,951 |
| Sep 11, 2025 | 11,650.00 | 11,770.00 | 11,500.00 | 11,630.00 | 11,630.00 | -0.77% | 157,709 |
| Sep 10, 2025 | 11,980.00 | 12,220.00 | 11,630.00 | 11,720.00 | 11,720.00 | 1.91% | 414,389 |
| Sep 9, 2025 | 11,300.00 | 11,500.00 | 11,110.00 | 11,500.00 | 11,500.00 | 1.59% | 129,747 |
| Sep 8, 2025 | 11,600.00 | 11,640.00 | 11,240.00 | 11,320.00 | 11,320.00 | 1.07% | 192,980 |
| Sep 5, 2025 | 10,880.00 | 11,580.00 | 10,760.00 | 11,200.00 | 11,200.00 | 3.04% | 284,607 |
| Sep 4, 2025 | 11,090.00 | 11,090.00 | 10,760.00 | 10,870.00 | 10,870.00 | 0.83% | 59,312 |
| Sep 3, 2025 | 11,100.00 | 11,100.00 | 10,660.00 | 10,780.00 | 10,780.00 | -0.55% | 75,701 |
| Sep 2, 2025 | 10,690.00 | 10,880.00 | 10,500.00 | 10,840.00 | 10,840.00 | 4.33% | 126,315 |
| Sep 1, 2025 | 10,790.00 | 10,790.00 | 10,350.00 | 10,390.00 | 10,390.00 | -2.07% | 46,601 |
| Aug 29, 2025 | 10,860.00 | 10,870.00 | 10,530.00 | 10,610.00 | 10,610.00 | -1.85% | 57,743 |
| Aug 28, 2025 | 11,270.00 | 11,280.00 | 10,720.00 | 10,810.00 | 10,810.00 | -0.73% | 89,241 |
| Aug 27, 2025 | 11,230.00 | 11,240.00 | 10,810.00 | 10,890.00 | 10,890.00 | -2.68% | 89,802 |
| Aug 26, 2025 | 10,950.00 | 11,370.00 | 10,750.00 | 11,190.00 | 11,190.00 | 4.09% | 227,385 |
| Aug 25, 2025 | 10,270.00 | 10,770.00 | 10,270.00 | 10,750.00 | 10,750.00 | 6.97% | 143,185 |
| Aug 22, 2025 | 9,980.00 | 10,180.00 | 9,920.00 | 10,050.00 | 10,050.00 | 1.31% | 36,232 |
| Aug 21, 2025 | 10,060.00 | 10,280.00 | 9,910.00 | 9,920.00 | 9,920.00 | -1.29% | 55,509 |
| Aug 20, 2025 | 10,000.00 | 10,150.00 | 9,820.00 | 10,050.00 | 10,050.00 | -1.37% | 66,207 |
| Aug 19, 2025 | 10,370.00 | 10,500.00 | 10,140.00 | 10,190.00 | 10,190.00 | -2.86% | 77,085 |
| Aug 18, 2025 | 10,660.00 | 10,660.00 | 10,400.00 | 10,490.00 | 10,490.00 | -1.50% | 58,724 |
| Aug 14, 2025 | 11,250.00 | 11,400.00 | 10,360.00 | 10,650.00 | 10,650.00 | -4.91% | 147,358 |
| Aug 13, 2025 | 11,220.00 | 11,230.00 | 10,690.00 | 11,200.00 | 11,200.00 | 0.63% | 50,292 |
| Aug 12, 2025 | 11,080.00 | 11,460.00 | 11,060.00 | 11,130.00 | 11,130.00 | 0.72% | 79,719 |
| Aug 11, 2025 | 11,230.00 | 11,230.00 | 11,010.00 | 11,050.00 | 11,050.00 | -0.81% | 36,522 |
| Aug 8, 2025 | 11,200.00 | 11,290.00 | 11,090.00 | 11,140.00 | 11,140.00 | -0.54% | 37,159 |
| Aug 7, 2025 | 11,100.00 | 11,200.00 | 10,920.00 | 11,200.00 | 11,200.00 | 1.82% | 44,471 |
| Aug 6, 2025 | 10,810.00 | 11,050.00 | 10,810.00 | 11,000.00 | 11,000.00 | - | 38,058 |
| Aug 5, 2025 | 10,760.00 | 11,000.00 | 10,760.00 | 11,000.00 | 11,000.00 | 3.09% | 45,376 |
| Aug 4, 2025 | 10,450.00 | 10,760.00 | 10,400.00 | 10,670.00 | 10,670.00 | 1.14% | 33,576 |
| Aug 1, 2025 | 10,850.00 | 10,860.00 | 10,300.00 | 10,550.00 | 10,550.00 | -3.92% | 83,757 |
| Jul 31, 2025 | 11,190.00 | 11,190.00 | 10,880.00 | 10,980.00 | 10,980.00 | -1.17% | 61,482 |
| Jul 30, 2025 | 10,980.00 | 11,470.00 | 10,880.00 | 11,110.00 | 11,110.00 | 1.18% | 107,036 |
| Jul 29, 2025 | 10,940.00 | 10,990.00 | 10,690.00 | 10,980.00 | 10,980.00 | 1.10% | 61,523 |
| Jul 28, 2025 | 10,880.00 | 10,960.00 | 10,580.00 | 10,860.00 | 10,860.00 | -0.46% | 64,466 |
| Jul 25, 2025 | 10,830.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 0.74% | 40,180 |
| Jul 24, 2025 | 11,180.00 | 11,340.00 | 10,800.00 | 10,830.00 | 10,830.00 | -2.52% | 111,033 |
| Jul 23, 2025 | 11,600.00 | 11,680.00 | 10,500.00 | 11,110.00 | 11,110.00 | -3.73% | 141,676 |
| Jul 22, 2025 | 11,850.00 | 11,880.00 | 11,460.00 | 11,540.00 | 11,540.00 | -2.45% | 98,380 |
| Jul 21, 2025 | 11,820.00 | 11,980.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.34% | 51,668 |
| Jul 18, 2025 | 11,940.00 | 11,940.00 | 11,740.00 | 11,790.00 | 11,790.00 | - | 43,049 |
| Jul 17, 2025 | 11,950.00 | 12,040.00 | 11,710.00 | 11,790.00 | 11,790.00 | -0.42% | 88,531 |
| Jul 16, 2025 | 11,970.00 | 11,990.00 | 11,810.00 | 11,840.00 | 11,840.00 | -1.66% | 66,911 |
| Jul 15, 2025 | 11,830.00 | 12,190.00 | 11,630.00 | 12,040.00 | 12,040.00 | 2.99% | 114,147 |
| Jul 14, 2025 | 11,990.00 | 12,030.00 | 11,630.00 | 11,690.00 | 11,690.00 | -1.93% | 116,699 |
| Jul 11, 2025 | 12,140.00 | 12,140.00 | 11,900.00 | 11,920.00 | 11,920.00 | -1.41% | 116,785 |