T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 13,190
+560 (4.43%)
Sep 4, 2026, 9:20 AM KST
T-Robotics.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12,870.00 | 13,050.00 | 12,870.00 | 13,050.00 | - | 2.76% | 95 |
| Sep 2, 2026 | 12,900.00 | 13,070.00 | 12,630.00 | 12,700.00 | 12,700.00 | -4.65% | 47,607 |
| Sep 1, 2026 | 13,200.00 | 13,450.00 | 12,900.00 | 13,320.00 | 13,320.00 | 1.52% | 69,651 |
| Aug 31, 2026 | 12,880.00 | 13,130.00 | 12,560.00 | 13,120.00 | 13,120.00 | 0.54% | 47,841 |
| Aug 28, 2026 | 13,300.00 | 13,300.00 | 12,870.00 | 13,050.00 | 13,050.00 | -1.81% | 34,579 |
| Aug 27, 2026 | 13,200.00 | 13,370.00 | 13,050.00 | 13,290.00 | 13,290.00 | 1.22% | 38,128 |
| Aug 26, 2026 | 13,300.00 | 13,440.00 | 12,920.00 | 13,130.00 | 13,130.00 | -0.53% | 35,377 |
| Aug 25, 2026 | 13,250.00 | 13,260.00 | 12,600.00 | 13,200.00 | 13,200.00 | 2.17% | 50,229 |
| Aug 24, 2026 | 13,180.00 | 13,740.00 | 12,790.00 | 12,920.00 | 12,920.00 | 0.23% | 28,874 |
| Aug 21, 2026 | 13,550.00 | 13,550.00 | 12,420.00 | 12,890.00 | 12,890.00 | -5.57% | 42,922 |
| Aug 20, 2026 | 13,940.00 | 13,960.00 | 13,610.00 | 13,650.00 | 13,650.00 | 0.22% | 35,364 |
| Aug 19, 2026 | 13,750.00 | 14,120.00 | 13,450.00 | 13,620.00 | 13,620.00 | -2.71% | 53,039 |
| Aug 18, 2026 | 14,990.00 | 15,090.00 | 13,950.00 | 14,000.00 | 14,000.00 | -6.29% | 100,029 |
| Aug 14, 2026 | 14,800.00 | 15,270.00 | 14,510.00 | 14,940.00 | 14,940.00 | 1.84% | 166,393 |
| Aug 13, 2026 | 14,880.00 | 14,940.00 | 13,720.00 | 14,670.00 | 14,670.00 | -0.41% | 90,553 |
| Aug 12, 2026 | 14,680.00 | 14,790.00 | 14,330.00 | 14,730.00 | 14,730.00 | 0.20% | 82,810 |
| Aug 11, 2026 | 15,170.00 | 15,170.00 | 14,525.00 | 14,700.00 | 14,700.00 | -0.41% | 108,646 |
| Aug 10, 2026 | 14,550.00 | 14,810.00 | 14,120.00 | 14,760.00 | 14,760.00 | 2.07% | 101,651 |
| Aug 7, 2026 | 14,960.00 | 15,130.00 | 14,010.00 | 14,460.00 | 14,460.00 | -2.17% | 117,351 |
| Aug 6, 2026 | 16,300.00 | 16,300.00 | 14,610.00 | 14,780.00 | 14,780.00 | 1.23% | 352,930 |
| Aug 5, 2026 | 13,660.00 | 14,730.00 | 13,260.00 | 14,600.00 | 14,600.00 | 8.47% | 193,521 |
| Aug 4, 2026 | 12,900.00 | 13,640.00 | 12,710.00 | 13,460.00 | 13,460.00 | 4.91% | 182,996 |
| Aug 3, 2026 | 12,590.00 | 13,170.00 | 12,000.00 | 12,830.00 | 12,830.00 | 4.22% | 242,840 |
| Jul 31, 2026 | 11,670.00 | 12,500.00 | 11,580.00 | 12,310.00 | 12,310.00 | 9.91% | 195,529 |
| Jul 30, 2026 | 11,460.00 | 11,740.00 | 10,860.00 | 11,200.00 | 11,200.00 | -3.45% | 86,339 |
| Jul 29, 2026 | 12,450.00 | 12,660.00 | 10,110.00 | 11,600.00 | 11,600.00 | -3.09% | 171,154 |
| Jul 28, 2026 | 12,300.00 | 12,480.00 | 11,600.00 | 11,970.00 | 11,970.00 | -7.07% | 61,823 |
| Jul 27, 2026 | 12,730.00 | 13,140.00 | 12,430.00 | 12,880.00 | 12,880.00 | 2.88% | 85,334 |
| Jul 24, 2026 | 12,540.00 | 12,610.00 | 11,860.00 | 12,520.00 | 12,520.00 | -2.87% | 73,282 |
| Jul 23, 2026 | 13,350.00 | 13,390.00 | 12,140.00 | 12,890.00 | 12,890.00 | 4.88% | 154,713 |
| Jul 22, 2026 | 13,150.00 | 13,580.00 | 12,100.00 | 12,290.00 | 12,290.00 | 5.04% | 299,783 |
| Jul 21, 2026 | 10,710.00 | 11,820.00 | 10,050.00 | 11,700.00 | 11,700.00 | 6.36% | 130,819 |
| Jul 20, 2026 | 10,650.00 | 11,040.00 | 9,800.00 | 11,000.00 | 11,000.00 | - | 83,184 |
| Jul 16, 2026 | 11,390.00 | 11,390.00 | 10,930.00 | 11,000.00 | 11,000.00 | -5.58% | 46,911 |
| Jul 15, 2026 | 11,190.00 | 11,790.00 | 11,190.00 | 11,650.00 | 11,650.00 | 6.10% | 49,499 |
| Jul 14, 2026 | 11,100.00 | 11,320.00 | 10,520.00 | 10,980.00 | 10,980.00 | -5.02% | 75,442 |
| Jul 13, 2026 | 12,250.00 | 12,700.00 | 11,320.00 | 11,560.00 | 11,560.00 | -6.02% | 87,253 |
| Jul 10, 2026 | 11,670.00 | 12,440.00 | 11,670.00 | 12,300.00 | 12,300.00 | 7.24% | 68,963 |
| Jul 9, 2026 | 11,380.00 | 12,100.00 | 11,380.00 | 11,470.00 | 11,470.00 | -1.12% | 78,931 |
| Jul 8, 2026 | 12,010.00 | 12,370.00 | 11,480.00 | 11,600.00 | 11,600.00 | -6.60% | 69,921 |
| Jul 7, 2026 | 12,760.00 | 13,100.00 | 12,050.00 | 12,420.00 | 12,420.00 | -5.62% | 70,415 |
| Jul 6, 2026 | 13,400.00 | 13,460.00 | 12,600.00 | 13,160.00 | 13,160.00 | -1.50% | 44,131 |
| Jul 3, 2026 | 12,920.00 | 13,500.00 | 12,150.00 | 13,360.00 | 13,360.00 | 1.44% | 81,172 |
| Jul 2, 2026 | 14,100.00 | 14,100.00 | 13,060.00 | 13,170.00 | 13,170.00 | -9.79% | 96,536 |
| Jul 1, 2026 | 14,320.00 | 14,980.00 | 13,700.00 | 14,600.00 | 14,600.00 | 0.41% | 113,564 |
| Jun 30, 2026 | 15,170.00 | 15,170.00 | 13,930.00 | 14,540.00 | 14,540.00 | 8.67% | 345,274 |
| Jun 29, 2026 | 12,300.00 | 13,470.00 | 12,240.00 | 13,380.00 | 13,380.00 | 9.40% | 99,833 |
| Jun 26, 2026 | 13,200.00 | 13,480.00 | 11,910.00 | 12,230.00 | 12,230.00 | -9.34% | 143,510 |
| Jun 25, 2026 | 14,600.00 | 14,730.00 | 13,370.00 | 13,490.00 | 13,490.00 | -1.46% | 88,995 |
| Jun 24, 2026 | 13,180.00 | 14,210.00 | 13,100.00 | 13,690.00 | 13,690.00 | 5.23% | 122,289 |