T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea · Delayed Price · Currency is KRW 17,130
-930 (-5.15%)
May 20, 2026, 3:30 PM KST
T-Robotics.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 19,490.00 | 19,490.00 | 17,930.00 | 18,060.00 | 18,060.00 | -7.34% | 144,005 |
| 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% | 475,065 |
| May 14, 2026 | 21,700.00 | 21,900.00 | 20,600.00 | 20,950.00 | 20,950.00 | 3.20% | 193,679 |
| May 13, 2026 | 20,500.00 | 20,750.00 | 19,600.00 | 20,300.00 | 20,300.00 | 1.00% | 162,683 |
| May 12, 2026 | 21,600.00 | 22,100.00 | 19,220.00 | 20,100.00 | 20,100.00 | -4.29% | 396,962 |
| May 11, 2026 | 21,200.00 | 21,500.00 | 20,150.00 | 21,000.00 | 21,000.00 | -1.41% | 249,928 |
| 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% | 227,899 |
| May 6, 2026 | 22,100.00 | 22,250.00 | 20,950.00 | 21,300.00 | 21,300.00 | -5.96% | 318,909 |
| 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% | 455,793 |
| 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% | 260,963 |
| 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% | 110,372 |
| Apr 21, 2026 | 19,620.00 | 19,630.00 | 19,100.00 | 19,480.00 | 19,480.00 | 0.67% | 135,677 |
| 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% | 177,405 |
| Apr 16, 2026 | 19,150.00 | 19,450.00 | 19,100.00 | 19,260.00 | 19,260.00 | 2.07% | 170,105 |
| Apr 15, 2026 | 19,340.00 | 19,340.00 | 18,700.00 | 18,870.00 | 18,870.00 | 0.59% | 157,554 |
| Apr 14, 2026 | 18,140.00 | 19,100.00 | 18,120.00 | 18,760.00 | 18,760.00 | 5.81% | 224,088 |
| Apr 13, 2026 | 17,890.00 | 17,890.00 | 17,510.00 | 17,730.00 | 17,730.00 | -2.15% | 74,981 |
| 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% | 89,775 |
| Apr 8, 2026 | 17,960.00 | 18,490.00 | 17,840.00 | 18,480.00 | 18,480.00 | 7.76% | 150,655 |
| Apr 7, 2026 | 17,800.00 | 17,980.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.44% | 103,890 |
| Apr 6, 2026 | 17,900.00 | 18,000.00 | 17,310.00 | 17,400.00 | 17,400.00 | -3.55% | 97,790 |
| Apr 3, 2026 | 19,310.00 | 19,310.00 | 18,000.00 | 18,040.00 | 18,040.00 | -1.85% | 180,708 |
| 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% | 96,301 |
| Mar 31, 2026 | 17,490.00 | 17,800.00 | 16,780.00 | 16,820.00 | 16,820.00 | -3.89% | 118,106 |
| Mar 30, 2026 | 17,260.00 | 17,650.00 | 17,080.00 | 17,500.00 | 17,500.00 | -4.42% | 80,678 |
| Mar 27, 2026 | 18,000.00 | 18,420.00 | 17,550.00 | 18,310.00 | 18,310.00 | -1.72% | 96,354 |
| Mar 26, 2026 | 19,350.00 | 19,350.00 | 18,630.00 | 18,630.00 | 18,630.00 | -3.47% | 89,022 |
| Mar 25, 2026 | 19,490.00 | 19,600.00 | 19,280.00 | 19,300.00 | 19,300.00 | - | 102,891 |
| Mar 24, 2026 | 19,020.00 | 19,330.00 | 18,120.00 | 19,300.00 | 19,300.00 | 6.16% | 131,875 |
| Mar 23, 2026 | 19,180.00 | 19,250.00 | 18,150.00 | 18,180.00 | 18,180.00 | -8.41% | 219,185 |
| Mar 20, 2026 | 20,100.00 | 20,200.00 | 19,510.00 | 19,850.00 | 19,850.00 | -0.50% | 148,867 |
| Mar 19, 2026 | 20,150.00 | 20,200.00 | 19,930.00 | 19,950.00 | 19,950.00 | -3.39% | 130,156 |
| Mar 18, 2026 | 21,000.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.73% | 155,560 |
| Mar 17, 2026 | 20,550.00 | 21,200.00 | 20,250.00 | 20,500.00 | 20,500.00 | 3.17% | 234,053 |
| Mar 16, 2026 | 20,100.00 | 20,200.00 | 19,460.00 | 19,870.00 | 19,870.00 | -0.65% | 133,436 |
| Mar 13, 2026 | 20,100.00 | 20,250.00 | 19,850.00 | 20,000.00 | 20,000.00 | -3.61% | 228,007 |
| Mar 12, 2026 | 20,650.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | -1.19% | 159,486 |
| Mar 11, 2026 | 22,100.00 | 22,250.00 | 20,450.00 | 21,000.00 | 21,000.00 | -0.71% | 224,102 |
| Mar 10, 2026 | 21,000.00 | 21,500.00 | 20,500.00 | 21,150.00 | 21,150.00 | 5.49% | 217,899 |
| Mar 9, 2026 | 20,500.00 | 20,650.00 | 19,480.00 | 20,050.00 | 20,050.00 | -8.03% | 234,339 |