T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 18,480
+1,330 (7.76%)
Apr 8, 2026, 3:30 PM KST
T-Robotics.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 17,960.00 | 18,490.00 | 17,840.00 | 18,480.00 | 18,480.00 | 7.76% | 148,880 |
| Apr 7, 2026 | 17,800.00 | 17,980.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.44% | 102,884 |
| Apr 6, 2026 | 17,900.00 | 18,000.00 | 17,310.00 | 17,400.00 | 17,400.00 | -3.55% | 96,269 |
| Apr 3, 2026 | 19,310.00 | 19,310.00 | 18,000.00 | 18,040.00 | 18,040.00 | -1.85% | 178,932 |
| Apr 2, 2026 | 20,100.00 | 20,100.00 | 18,100.00 | 18,380.00 | 18,380.00 | 1.83% | 459,984 |
| Apr 1, 2026 | 17,660.00 | 18,220.00 | 17,460.00 | 18,050.00 | 18,050.00 | 7.31% | 95,064 |
| Mar 31, 2026 | 17,490.00 | 17,800.00 | 16,780.00 | 16,820.00 | 16,820.00 | -3.89% | 115,707 |
| Mar 30, 2026 | 17,260.00 | 17,650.00 | 17,080.00 | 17,500.00 | 17,500.00 | -4.42% | 80,678 |
| Mar 27, 2026 | 18,000.00 | 18,420.00 | 17,550.00 | 18,310.00 | 18,310.00 | -1.72% | 94,001 |
| Mar 26, 2026 | 19,350.00 | 19,350.00 | 18,630.00 | 18,630.00 | 18,630.00 | -3.47% | 86,587 |
| Mar 25, 2026 | 19,490.00 | 19,600.00 | 19,280.00 | 19,300.00 | 19,300.00 | - | 100,612 |
| Mar 24, 2026 | 19,020.00 | 19,330.00 | 18,120.00 | 19,300.00 | 19,300.00 | 6.16% | 128,588 |
| Mar 23, 2026 | 19,180.00 | 19,250.00 | 18,150.00 | 18,180.00 | 18,180.00 | -8.41% | 219,185 |
| Mar 20, 2026 | 20,100.00 | 20,200.00 | 19,510.00 | 19,850.00 | 19,850.00 | -0.50% | 148,867 |
| Mar 19, 2026 | 20,150.00 | 20,200.00 | 19,930.00 | 19,950.00 | 19,950.00 | -3.39% | 128,788 |
| Mar 18, 2026 | 21,000.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.73% | 149,101 |
| Mar 17, 2026 | 20,550.00 | 21,200.00 | 20,250.00 | 20,500.00 | 20,500.00 | 3.17% | 234,053 |
| Mar 16, 2026 | 20,100.00 | 20,200.00 | 19,460.00 | 19,870.00 | 19,870.00 | -0.65% | 132,384 |
| Mar 13, 2026 | 20,100.00 | 20,250.00 | 19,850.00 | 20,000.00 | 20,000.00 | -3.61% | 228,007 |
| Mar 12, 2026 | 20,650.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | -1.19% | 159,486 |
| Mar 11, 2026 | 22,100.00 | 22,250.00 | 20,450.00 | 21,000.00 | 21,000.00 | -0.71% | 224,102 |
| Mar 10, 2026 | 21,000.00 | 21,500.00 | 20,500.00 | 21,150.00 | 21,150.00 | 5.49% | 214,798 |
| Mar 9, 2026 | 20,500.00 | 20,650.00 | 19,480.00 | 20,050.00 | 20,050.00 | -8.03% | 232,768 |
| Mar 6, 2026 | 21,050.00 | 21,850.00 | 20,150.00 | 21,800.00 | 21,800.00 | 4.06% | 223,001 |
| Mar 5, 2026 | 19,890.00 | 21,550.00 | 19,890.00 | 20,950.00 | 20,950.00 | 15.05% | 351,623 |
| Mar 4, 2026 | 20,350.00 | 21,400.00 | 17,880.00 | 18,210.00 | 18,210.00 | -19.78% | 670,651 |
| Mar 3, 2026 | 23,700.00 | 25,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | -6.20% | 519,456 |
| Feb 27, 2026 | 24,200.00 | 24,500.00 | 23,700.00 | 24,200.00 | 24,200.00 | -1.43% | 209,536 |
| Feb 26, 2026 | 25,500.00 | 25,700.00 | 24,400.00 | 24,550.00 | 24,550.00 | -2.39% | 435,269 |
| Feb 25, 2026 | 23,550.00 | 25,350.00 | 23,300.00 | 25,150.00 | 25,150.00 | 9.83% | 763,193 |
| Feb 24, 2026 | 22,300.00 | 23,000.00 | 21,950.00 | 22,900.00 | 22,900.00 | 1.78% | 211,420 |
| Feb 23, 2026 | 23,450.00 | 23,500.00 | 22,450.00 | 22,500.00 | 22,500.00 | -3.43% | 253,568 |
| Feb 20, 2026 | 23,650.00 | 23,750.00 | 22,850.00 | 23,300.00 | 23,300.00 | 0.43% | 207,904 |
| Feb 19, 2026 | 23,800.00 | 23,800.00 | 22,400.00 | 23,200.00 | 23,200.00 | -1.69% | 369,038 |
| Feb 13, 2026 | 23,550.00 | 23,850.00 | 23,250.00 | 23,600.00 | 23,600.00 | -2.88% | 224,737 |
| Feb 12, 2026 | 24,900.00 | 24,950.00 | 24,100.00 | 24,300.00 | 24,300.00 | -2.41% | 250,418 |
| Feb 11, 2026 | 25,600.00 | 25,800.00 | 24,600.00 | 24,900.00 | 24,900.00 | 2.26% | 334,057 |
| Feb 10, 2026 | 25,700.00 | 25,850.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.83% | 413,033 |
| Feb 9, 2026 | 23,600.00 | 24,350.00 | 23,350.00 | 24,150.00 | 24,150.00 | 5.92% | 274,878 |
| Feb 6, 2026 | 23,150.00 | 23,400.00 | 22,100.00 | 22,800.00 | 22,800.00 | -5.79% | 397,532 |
| Feb 5, 2026 | 25,250.00 | 25,250.00 | 24,050.00 | 24,200.00 | 24,200.00 | -4.91% | 322,638 |
| Feb 4, 2026 | 26,200.00 | 26,250.00 | 25,400.00 | 25,450.00 | 25,450.00 | -0.59% | 480,800 |
| Feb 3, 2026 | 26,850.00 | 26,950.00 | 25,350.00 | 25,600.00 | 25,600.00 | 7.79% | 1,175,660 |
| Feb 2, 2026 | 23,450.00 | 25,250.00 | 23,200.00 | 23,750.00 | 23,750.00 | -2.06% | 654,037 |
| Jan 30, 2026 | 25,700.00 | 25,800.00 | 24,250.00 | 24,250.00 | 24,250.00 | -2.61% | 581,521 |
| Jan 29, 2026 | 25,400.00 | 25,650.00 | 24,200.00 | 24,900.00 | 24,900.00 | -2.35% | 621,496 |
| Jan 28, 2026 | 25,400.00 | 26,250.00 | 24,950.00 | 25,500.00 | 25,500.00 | 1.19% | 890,591 |
| Jan 27, 2026 | 25,850.00 | 26,150.00 | 24,900.00 | 25,200.00 | 25,200.00 | -4.36% | 740,934 |
| Jan 26, 2026 | 24,000.00 | 26,600.00 | 23,900.00 | 26,350.00 | 26,350.00 | 4.98% | 1,472,828 |
| Jan 23, 2026 | 25,700.00 | 26,950.00 | 25,000.00 | 25,100.00 | 25,100.00 | -5.82% | 1,202,274 |