T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 16,660
+950 (6.05%)
Jun 12, 2026, 3:30 PM KST
T-Robotics.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 21,600.00 | 22,100.00 | 19,220.00 | 20,100.00 | 20,100.00 | -4.29% | 394,193 |
| May 11, 2026 | 21,200.00 | 21,500.00 | 20,150.00 | 21,000.00 | 21,000.00 | -1.41% | 246,981 |
| May 8, 2026 | 21,250.00 | 21,700.00 | 20,850.00 | 21,300.00 | 21,300.00 | 4.41% | 267,396 |
| May 7, 2026 | 21,250.00 | 21,350.00 | 20,250.00 | 20,400.00 | 20,400.00 | -4.23% | 218,335 |
| May 6, 2026 | 22,100.00 | 22,250.00 | 20,950.00 | 21,300.00 | 21,300.00 | -5.96% | 315,741 |
| May 4, 2026 | 23,650.00 | 23,900.00 | 22,550.00 | 22,650.00 | 22,650.00 | -0.22% | 322,994 |
| Apr 30, 2026 | 23,500.00 | 24,300.00 | 22,050.00 | 22,700.00 | 22,700.00 | 4.13% | 601,321 |
| Apr 29, 2026 | 22,450.00 | 22,550.00 | 21,500.00 | 21,800.00 | 21,800.00 | -2.68% | 187,204 |
| Apr 28, 2026 | 23,600.00 | 23,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | 5.41% | 451,788 |
| Apr 27, 2026 | 21,650.00 | 21,800.00 | 20,900.00 | 21,250.00 | 21,250.00 | 4.94% | 421,860 |
| Apr 24, 2026 | 19,680.00 | 20,650.00 | 19,440.00 | 20,250.00 | 20,250.00 | 3.00% | 258,031 |
| Apr 23, 2026 | 19,770.00 | 19,780.00 | 19,180.00 | 19,660.00 | 19,660.00 | 0.82% | 139,300 |
| Apr 22, 2026 | 19,390.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | 0.10% | 107,840 |
| Apr 21, 2026 | 19,620.00 | 19,630.00 | 19,100.00 | 19,480.00 | 19,480.00 | 0.67% | 133,617 |
| Apr 20, 2026 | 19,600.00 | 19,780.00 | 19,250.00 | 19,350.00 | 19,350.00 | -2.22% | 115,100 |
| Apr 17, 2026 | 20,150.00 | 20,150.00 | 19,500.00 | 19,790.00 | 19,790.00 | 2.75% | 173,885 |
| Apr 16, 2026 | 19,150.00 | 19,450.00 | 19,100.00 | 19,260.00 | 19,260.00 | 2.07% | 167,181 |
| Apr 15, 2026 | 19,340.00 | 19,340.00 | 18,700.00 | 18,870.00 | 18,870.00 | 0.59% | 154,322 |
| Apr 14, 2026 | 18,140.00 | 19,100.00 | 18,120.00 | 18,760.00 | 18,760.00 | 5.81% | 221,721 |
| Apr 13, 2026 | 17,890.00 | 17,890.00 | 17,510.00 | 17,730.00 | 17,730.00 | -2.15% | 73,405 |
| Apr 10, 2026 | 18,470.00 | 18,470.00 | 17,980.00 | 18,120.00 | 18,120.00 | 0.33% | 79,567 |
| Apr 9, 2026 | 18,580.00 | 18,580.00 | 17,870.00 | 18,060.00 | 18,060.00 | -2.27% | 88,722 |
| Apr 8, 2026 | 17,960.00 | 18,490.00 | 17,840.00 | 18,480.00 | 18,480.00 | 7.76% | 148,880 |
| Apr 7, 2026 | 17,800.00 | 17,980.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.44% | 102,884 |
| Apr 6, 2026 | 17,900.00 | 18,000.00 | 17,310.00 | 17,400.00 | 17,400.00 | -3.55% | 96,269 |
| Apr 3, 2026 | 19,310.00 | 19,310.00 | 18,000.00 | 18,040.00 | 18,040.00 | -1.85% | 178,932 |
| Apr 2, 2026 | 20,100.00 | 20,100.00 | 18,100.00 | 18,380.00 | 18,380.00 | 1.83% | 459,986 |
| Apr 1, 2026 | 17,660.00 | 18,220.00 | 17,460.00 | 18,050.00 | 18,050.00 | 7.31% | 95,064 |
| Mar 31, 2026 | 17,490.00 | 17,800.00 | 16,780.00 | 16,820.00 | 16,820.00 | -3.89% | 115,707 |