T-Robotics.Co.,Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 10,680
-130 (-1.20%)
Aug 29, 2025, 9:39 AM KST
T-Robotics.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 12,270.00 | 12,300.00 | 12,050.00 | 12,090.00 | 12,090.00 | -0.98% | 99,001 |
| Jul 9, 2025 | 12,200.00 | 12,320.00 | 12,000.00 | 12,210.00 | 12,210.00 | 0.08% | 153,480 |
| Jul 8, 2025 | 12,200.00 | 12,330.00 | 11,970.00 | 12,200.00 | 12,200.00 | 1.92% | 145,308 |
| Jul 7, 2025 | 11,990.00 | 12,180.00 | 11,910.00 | 11,970.00 | 11,970.00 | 0.42% | 83,771 |
| Jul 4, 2025 | 12,190.00 | 12,260.00 | 11,890.00 | 11,920.00 | 11,920.00 | -0.83% | 97,418 |
| Jul 3, 2025 | 12,010.00 | 12,100.00 | 11,950.00 | 12,020.00 | 12,020.00 | 0.25% | 80,041 |
| Jul 2, 2025 | 12,260.00 | 12,270.00 | 11,830.00 | 11,990.00 | 11,990.00 | -1.56% | 106,629 |
| Jul 1, 2025 | 12,240.00 | 12,450.00 | 12,130.00 | 12,180.00 | 12,180.00 | 0.33% | 136,184 |
| Jun 30, 2025 | 12,450.00 | 12,600.00 | 12,080.00 | 12,140.00 | 12,140.00 | -1.62% | 248,033 |
| Jun 27, 2025 | 12,090.00 | 12,680.00 | 12,090.00 | 12,340.00 | 12,340.00 | 2.07% | 670,712 |
| Jun 26, 2025 | 12,600.00 | 12,760.00 | 11,810.00 | 12,090.00 | 12,090.00 | -3.20% | 477,816 |
| Jun 25, 2025 | 12,640.00 | 12,700.00 | 12,190.00 | 12,490.00 | 12,490.00 | -1.19% | 430,839 |
| Jun 24, 2025 | 13,130.00 | 13,400.00 | 12,510.00 | 12,640.00 | 12,640.00 | -0.94% | 1,150,626 |
| Jun 23, 2025 | 11,850.00 | 12,980.00 | 11,510.00 | 12,760.00 | 12,760.00 | 7.23% | 1,633,036 |
| Jun 20, 2025 | 11,650.00 | 12,030.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.15% | 474,124 |
| Jun 19, 2025 | 11,930.00 | 12,080.00 | 11,580.00 | 11,650.00 | 11,650.00 | -1.35% | 221,511 |