T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 25,550
+1,800 (7.58%)
Feb 3, 2026, 1:20 PM KST
T-Robotics.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 26,850.00 | 26,950.00 | 25,450.00 | 26,000.00 | - | 9.47% | 982,243 |
| 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 |
| Jan 22, 2026 | 29,900.00 | 29,950.00 | 26,150.00 | 26,650.00 | 26,650.00 | -7.47% | 1,760,827 |
| Jan 21, 2026 | 26,500.00 | 30,400.00 | 26,400.00 | 28,800.00 | 28,800.00 | 1.41% | 2,804,428 |
| Jan 20, 2026 | 30,500.00 | 30,900.00 | 25,500.00 | 28,400.00 | 28,400.00 | 7.17% | 3,657,913 |
| Jan 19, 2026 | 25,100.00 | 28,500.00 | 24,000.00 | 26,500.00 | 26,500.00 | 19.91% | 3,997,793 |
| Jan 16, 2026 | 21,950.00 | 24,000.00 | 21,300.00 | 22,100.00 | 22,100.00 | -0.23% | 2,525,420 |
| Jan 15, 2026 | 21,000.00 | 22,600.00 | 20,800.00 | 22,150.00 | 22,150.00 | 7.79% | 2,079,760 |
| Jan 14, 2026 | 20,750.00 | 21,000.00 | 19,970.00 | 20,550.00 | 20,550.00 | 0.74% | 935,759 |
| Jan 13, 2026 | 21,300.00 | 21,850.00 | 19,780.00 | 20,400.00 | 20,400.00 | 12.71% | 2,766,232 |
| Jan 12, 2026 | 18,600.00 | 18,700.00 | 17,820.00 | 18,100.00 | 18,100.00 | -1.31% | 335,410 |
| Jan 9, 2026 | 18,580.00 | 18,670.00 | 18,000.00 | 18,340.00 | 18,340.00 | -0.33% | 247,094 |
| Jan 8, 2026 | 19,210.00 | 19,230.00 | 18,220.00 | 18,400.00 | 18,400.00 | -2.70% | 380,079 |
| Jan 7, 2026 | 19,620.00 | 19,620.00 | 18,670.00 | 18,910.00 | 18,910.00 | -2.02% | 515,470 |
| Jan 6, 2026 | 20,450.00 | 20,450.00 | 19,060.00 | 19,300.00 | 19,300.00 | -3.98% | 574,313 |
| Jan 5, 2026 | 21,000.00 | 21,100.00 | 19,830.00 | 20,100.00 | 20,100.00 | -0.74% | 602,086 |
| Jan 2, 2026 | 20,350.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | - | 486,233 |
| Dec 30, 2025 | 21,200.00 | 21,400.00 | 19,800.00 | 20,250.00 | 20,250.00 | -3.11% | 1,112,449 |
| Dec 29, 2025 | 19,300.00 | 21,600.00 | 19,250.00 | 20,900.00 | 20,900.00 | 9.08% | 2,103,980 |
| Dec 26, 2025 | 19,750.00 | 20,200.00 | 19,050.00 | 19,160.00 | 19,160.00 | -2.49% | 731,312 |
| Dec 24, 2025 | 20,250.00 | 20,625.00 | 19,570.00 | 19,650.00 | 19,650.00 | -2.96% | 975,022 |
| Dec 23, 2025 | 20,400.00 | 21,350.00 | 19,600.00 | 20,250.00 | 20,250.00 | -0.49% | 1,754,560 |
| Dec 22, 2025 | 18,640.00 | 21,450.00 | 18,500.00 | 20,350.00 | 20,350.00 | 11.08% | 3,381,662 |
| Dec 19, 2025 | 18,170.00 | 18,590.00 | 17,500.00 | 18,320.00 | 18,320.00 | 1.33% | 686,211 |
| Dec 18, 2025 | 17,310.00 | 18,620.00 | 17,250.00 | 18,080.00 | 18,080.00 | 0.72% | 775,785 |
| Dec 17, 2025 | 19,270.00 | 19,610.00 | 17,820.00 | 17,950.00 | 17,950.00 | -6.36% | 1,117,356 |
| Dec 16, 2025 | 20,450.00 | 20,500.00 | 19,100.00 | 19,170.00 | 19,170.00 | -6.03% | 1,562,710 |
| Dec 15, 2025 | 18,450.00 | 20,900.00 | 17,810.00 | 20,400.00 | 20,400.00 | 10.39% | 4,116,749 |
| Dec 12, 2025 | 17,820.00 | 18,690.00 | 17,380.00 | 18,480.00 | 18,480.00 | 3.70% | 1,630,064 |
| Dec 11, 2025 | 18,110.00 | 18,320.00 | 17,490.00 | 17,820.00 | 17,820.00 | -1.33% | 889,466 |
| Dec 10, 2025 | 18,100.00 | 18,490.00 | 17,760.00 | 18,060.00 | 18,060.00 | -0.17% | 861,408 |
| Dec 9, 2025 | 18,170.00 | 18,270.00 | 17,510.00 | 18,090.00 | 18,090.00 | -0.50% | 901,839 |
| Dec 8, 2025 | 16,900.00 | 18,250.00 | 16,900.00 | 18,180.00 | 18,180.00 | 7.89% | 1,981,120 |
| Dec 5, 2025 | 17,650.00 | 17,690.00 | 16,710.00 | 16,850.00 | 16,850.00 | -2.94% | 1,140,787 |
| Dec 4, 2025 | 17,700.00 | 18,450.00 | 17,020.00 | 17,360.00 | 17,360.00 | 0.87% | 2,307,860 |
| Dec 3, 2025 | 16,950.00 | 17,700.00 | 16,540.00 | 17,210.00 | 17,210.00 | 2.99% | 1,481,779 |
| Dec 2, 2025 | 16,600.00 | 16,730.00 | 16,130.00 | 16,710.00 | 16,710.00 | 1.83% | 654,795 |
| Dec 1, 2025 | 17,290.00 | 17,490.00 | 16,150.00 | 16,410.00 | 16,410.00 | -2.15% | 1,387,864 |
| Nov 28, 2025 | 15,950.00 | 16,900.00 | 15,840.00 | 16,770.00 | 16,770.00 | 6.14% | 1,531,802 |
| Nov 27, 2025 | 15,100.00 | 16,070.00 | 14,860.00 | 15,800.00 | 15,800.00 | 4.91% | 1,289,996 |
| Nov 26, 2025 | 15,100.00 | 15,210.00 | 14,700.00 | 15,060.00 | 15,060.00 | 0.53% | 548,842 |
| Nov 25, 2025 | 15,400.00 | 16,130.00 | 14,870.00 | 14,980.00 | 14,980.00 | 1.77% | 918,534 |
| Nov 24, 2025 | 14,900.00 | 15,070.00 | 14,100.00 | 14,720.00 | 14,720.00 | 0.48% | 671,311 |
| Nov 21, 2025 | 14,300.00 | 14,900.00 | 14,280.00 | 14,650.00 | 14,650.00 | -4.50% | 672,334 |