T-Robotics.Co.,Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 18,420
+2,160 (13.28%)
Oct 31, 2025, 3:30 PM KST
T-Robotics.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,210.00 | 17,220.00 | 16,070.00 | 16,560.00 | 16,560.00 | 1.85% | 1,722,191 |
| Oct 30, 2025 | 16,000.00 | 16,660.00 | 15,220.00 | 16,260.00 | 16,260.00 | 2.01% | 2,576,366 |
| Oct 29, 2025 | 14,400.00 | 17,200.00 | 14,390.00 | 15,940.00 | 15,940.00 | 12.17% | 7,340,306 |
| Oct 28, 2025 | 14,740.00 | 14,740.00 | 14,000.00 | 14,210.00 | 14,210.00 | -3.40% | 1,024,878 |
| Oct 27, 2025 | 14,300.00 | 15,500.00 | 13,930.00 | 14,710.00 | 14,710.00 | 6.29% | 3,403,361 |
| Oct 24, 2025 | 13,530.00 | 13,920.00 | 13,300.00 | 13,840.00 | 13,840.00 | 2.44% | 971,175 |
| Oct 23, 2025 | 13,800.00 | 14,160.00 | 13,210.00 | 13,510.00 | 13,510.00 | -3.98% | 998,821 |
| Oct 22, 2025 | 14,580.00 | 14,580.00 | 13,450.00 | 14,070.00 | 14,070.00 | -3.63% | 1,619,212 |
| Oct 21, 2025 | 15,410.00 | 15,440.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.57% | 1,330,119 |
| Oct 20, 2025 | 13,860.00 | 15,810.00 | 13,860.00 | 15,140.00 | 15,140.00 | 9.39% | 3,268,769 |
| Oct 17, 2025 | 14,500.00 | 15,260.00 | 13,800.00 | 13,840.00 | 13,840.00 | -7.98% | 1,408,810 |
| Oct 16, 2025 | 15,430.00 | 15,550.00 | 14,120.00 | 15,040.00 | 15,040.00 | 2.73% | 2,588,538 |
| Oct 15, 2025 | 13,300.00 | 15,080.00 | 13,130.00 | 14,640.00 | 14,640.00 | 12.36% | 3,420,747 |
| Oct 14, 2025 | 13,550.00 | 14,120.00 | 12,500.00 | 13,030.00 | 13,030.00 | -3.84% | 1,860,891 |
| Oct 13, 2025 | 13,350.00 | 14,250.00 | 12,920.00 | 13,550.00 | 13,550.00 | -1.09% | 1,583,649 |
| Oct 10, 2025 | 12,180.00 | 14,050.00 | 11,930.00 | 13,700.00 | 13,700.00 | 15.42% | 3,358,993 |
| Oct 2, 2025 | 11,730.00 | 11,920.00 | 11,500.00 | 11,870.00 | 11,870.00 | 1.28% | 160,893 |
| Oct 1, 2025 | 12,020.00 | 12,040.00 | 11,670.00 | 11,720.00 | 11,720.00 | -2.01% | 182,860 |
| Sep 30, 2025 | 12,380.00 | 12,380.00 | 11,880.00 | 11,960.00 | 11,960.00 | -3.08% | 318,318 |
| Sep 29, 2025 | 11,500.00 | 12,430.00 | 11,500.00 | 12,340.00 | 12,340.00 | 8.44% | 656,229 |
| Sep 26, 2025 | 11,830.00 | 12,060.00 | 11,310.00 | 11,380.00 | 11,380.00 | -3.72% | 299,430 |
| Sep 25, 2025 | 11,850.00 | 12,380.00 | 11,750.00 | 11,820.00 | 11,820.00 | -0.25% | 331,697 |
| Sep 24, 2025 | 12,040.00 | 12,570.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.58% | 490,874 |
| Sep 23, 2025 | 12,440.00 | 12,450.00 | 12,010.00 | 12,040.00 | 12,040.00 | -3.14% | 326,712 |
| Sep 22, 2025 | 12,950.00 | 13,040.00 | 12,390.00 | 12,430.00 | 12,430.00 | -2.05% | 680,087 |
| 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 |