T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 12,520
-370 (-2.87%)
Jul 24, 2026, 3:30 PM KST
T-Robotics.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,540.00 | 12,610.00 | 11,860.00 | 12,030.00 | - | -6.67% | 49,643 |
| 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 |
| Jun 23, 2026 | 14,300.00 | 14,620.00 | 12,880.00 | 13,010.00 | 13,010.00 | -11.19% | 187,786 |
| Jun 22, 2026 | 15,000.00 | 15,150.00 | 14,420.00 | 14,650.00 | 14,650.00 | -2.79% | 84,673 |
| Jun 19, 2026 | 16,040.00 | 16,130.00 | 14,720.00 | 15,070.00 | 15,070.00 | -6.75% | 122,553 |
| Jun 18, 2026 | 17,070.00 | 17,070.00 | 16,010.00 | 16,160.00 | 16,160.00 | -4.60% | 90,062 |
| Jun 17, 2026 | 17,050.00 | 17,050.00 | 16,580.00 | 16,940.00 | 16,940.00 | 0.12% | 71,031 |
| Jun 16, 2026 | 18,080.00 | 18,080.00 | 16,910.00 | 16,920.00 | 16,920.00 | 1.56% | 209,514 |
| Jun 15, 2026 | 17,210.00 | 17,240.00 | 16,600.00 | 16,660.00 | 16,660.00 | - | 101,369 |
| Jun 12, 2026 | 16,320.00 | 17,340.00 | 16,100.00 | 16,660.00 | 16,660.00 | 6.05% | 188,791 |
| Jun 11, 2026 | 14,940.00 | 15,710.00 | 14,770.00 | 15,710.00 | 15,710.00 | 0.71% | 83,119 |
| Jun 10, 2026 | 16,390.00 | 17,150.00 | 15,210.00 | 15,600.00 | 15,600.00 | -3.41% | 103,357 |
| Jun 9, 2026 | 16,220.00 | 16,440.00 | 15,610.00 | 16,150.00 | 16,150.00 | 3.46% | 86,438 |
| Jun 8, 2026 | 15,100.00 | 16,310.00 | 15,030.00 | 15,610.00 | 15,610.00 | -6.92% | 110,828 |
| Jun 5, 2026 | 17,200.00 | 17,510.00 | 16,260.00 | 16,770.00 | 16,770.00 | -6.05% | 169,639 |
| Jun 4, 2026 | 18,150.00 | 19,480.00 | 17,350.00 | 17,850.00 | 17,850.00 | 0.62% | 321,860 |
| Jun 2, 2026 | 18,890.00 | 19,310.00 | 17,200.00 | 17,740.00 | 17,740.00 | -1.99% | 245,820 |
| Jun 1, 2026 | 18,810.00 | 19,470.00 | 18,000.00 | 18,100.00 | 18,100.00 | -1.04% | 378,032 |
| May 29, 2026 | 19,980.00 | 20,200.00 | 18,165.00 | 18,290.00 | 18,290.00 | -5.48% | 282,174 |
| May 28, 2026 | 21,000.00 | 22,800.00 | 18,380.00 | 19,350.00 | 19,350.00 | 9.38% | 1,669,538 |
| May 27, 2026 | 18,740.00 | 18,740.00 | 17,650.00 | 17,690.00 | 17,690.00 | -6.10% | 160,885 |
| May 26, 2026 | 19,680.00 | 19,900.00 | 18,810.00 | 18,840.00 | 18,840.00 | -1.46% | 157,945 |
| May 22, 2026 | 19,030.00 | 19,430.00 | 18,700.00 | 19,120.00 | 19,120.00 | -0.42% | 146,888 |
| May 21, 2026 | 17,760.00 | 19,280.00 | 17,760.00 | 19,200.00 | 19,200.00 | 12.08% | 155,033 |
| May 20, 2026 | 17,940.00 | 18,140.00 | 16,600.00 | 17,130.00 | 17,130.00 | -5.15% | 182,818 |
| May 19, 2026 | 19,490.00 | 19,490.00 | 17,930.00 | 18,060.00 | 18,060.00 | -7.34% | 141,751 |
| May 18, 2026 | 20,450.00 | 20,450.00 | 18,500.00 | 19,490.00 | 19,490.00 | -3.03% | 173,702 |
| May 15, 2026 | 21,350.00 | 22,300.00 | 19,520.00 | 20,100.00 | 20,100.00 | -4.06% | 472,822 |
| May 14, 2026 | 21,700.00 | 21,900.00 | 20,600.00 | 20,950.00 | 20,950.00 | 3.20% | 189,623 |
| May 13, 2026 | 20,500.00 | 20,750.00 | 19,600.00 | 20,300.00 | 20,300.00 | 1.00% | 158,968 |