RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea · Delayed Price · Currency is KRW 9,680.00
-340.00 (-3.39%)
At close: Oct 30, 2025
RoboRobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,000.00 | 10,280.00 | 9,620.00 | 9,680.00 | 9,680.00 | -3.39% | 2,563,848 |
| Oct 29, 2025 | 10,080.00 | 10,500.00 | 9,880.00 | 10,020.00 | 10,020.00 | 0.10% | 2,968,710 |
| Oct 28, 2025 | 10,120.00 | 11,130.00 | 9,800.00 | 10,010.00 | 10,010.00 | -1.09% | 8,988,540 |
| Oct 27, 2025 | 10,160.00 | 10,420.00 | 9,950.00 | 10,120.00 | 10,120.00 | -0.69% | 3,772,650 |
| Oct 24, 2025 | 9,580.00 | 11,200.00 | 9,460.00 | 10,190.00 | 10,190.00 | 7.04% | 28,944,160 |
| Oct 23, 2025 | 9,350.00 | 10,640.00 | 9,250.00 | 9,520.00 | 9,520.00 | 1.28% | 9,985,296 |
| Oct 22, 2025 | 9,630.00 | 9,770.00 | 8,930.00 | 9,400.00 | 9,400.00 | -2.19% | 6,208,313 |
| Oct 21, 2025 | 9,540.00 | 10,490.00 | 8,900.00 | 9,610.00 | 9,610.00 | 0.73% | 25,897,140 |
| Oct 20, 2025 | 7,450.00 | 9,610.00 | 7,430.00 | 9,540.00 | 9,540.00 | 28.57% | 34,201,350 |
| Oct 17, 2025 | 6,940.00 | 8,380.00 | 6,930.00 | 7,420.00 | 7,420.00 | 4.51% | 16,828,770 |
| Oct 16, 2025 | 7,450.00 | 7,500.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.84% | 3,561,003 |
| Oct 15, 2025 | 6,920.00 | 7,270.00 | 6,710.00 | 7,160.00 | 7,160.00 | 6.71% | 3,924,060 |
| Oct 14, 2025 | 6,610.00 | 7,440.00 | 6,500.00 | 6,710.00 | 6,710.00 | 2.29% | 8,315,833 |
| Oct 13, 2025 | 6,500.00 | 6,740.00 | 6,360.00 | 6,560.00 | 6,560.00 | -1.94% | 937,921 |
| Oct 10, 2025 | 6,250.00 | 6,900.00 | 6,110.00 | 6,690.00 | 6,690.00 | 6.02% | 2,465,358 |
| Oct 2, 2025 | 6,380.00 | 6,440.00 | 6,235.00 | 6,310.00 | 6,310.00 | -0.94% | 421,533 |
| Oct 1, 2025 | 6,450.00 | 6,520.00 | 6,290.00 | 6,370.00 | 6,370.00 | -1.39% | 599,046 |
| Sep 30, 2025 | 6,810.00 | 6,810.00 | 6,450.00 | 6,460.00 | 6,460.00 | -3.73% | 777,431 |
| Sep 29, 2025 | 6,550.00 | 6,840.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1.82% | 1,032,282 |
| Sep 26, 2025 | 6,710.00 | 6,930.00 | 6,450.00 | 6,590.00 | 6,590.00 | -1.79% | 1,353,157 |
| Sep 25, 2025 | 6,720.00 | 7,020.00 | 6,670.00 | 6,710.00 | 6,710.00 | -1.32% | 1,702,471 |
| Sep 24, 2025 | 6,950.00 | 7,180.00 | 6,660.00 | 6,800.00 | 6,800.00 | -2.16% | 2,487,838 |
| Sep 23, 2025 | 7,040.00 | 7,230.00 | 6,850.00 | 6,950.00 | 6,950.00 | -1.14% | 3,176,315 |
| Sep 22, 2025 | 6,870.00 | 7,630.00 | 6,830.00 | 7,030.00 | 7,030.00 | 3.99% | 10,753,110 |
| Sep 19, 2025 | 6,800.00 | 7,230.00 | 6,500.00 | 6,760.00 | 6,760.00 | -0.59% | 7,850,756 |
| Sep 18, 2025 | 6,650.00 | 7,190.00 | 6,640.00 | 6,800.00 | 6,800.00 | 5.92% | 8,408,584 |
| Sep 17, 2025 | 6,580.00 | 6,720.00 | 6,330.00 | 6,420.00 | 6,420.00 | -1.68% | 2,642,494 |
| Sep 16, 2025 | 7,040.00 | 7,080.00 | 6,420.00 | 6,530.00 | 6,530.00 | -7.24% | 3,465,122 |
| Sep 15, 2025 | 6,670.00 | 7,420.00 | 6,670.00 | 7,040.00 | 7,040.00 | 9.83% | 19,057,200 |
| Sep 12, 2025 | 5,600.00 | 6,860.00 | 5,530.00 | 6,410.00 | 6,410.00 | 15.29% | 31,078,560 |
| Sep 11, 2025 | 5,130.00 | 6,140.00 | 5,130.00 | 5,560.00 | 5,560.00 | 6.92% | 20,764,500 |
| Sep 10, 2025 | 5,080.00 | 5,490.00 | 5,040.00 | 5,200.00 | 5,200.00 | 3.79% | 3,474,741 |
| Sep 9, 2025 | 5,010.00 | 5,040.00 | 4,945.00 | 5,010.00 | 5,010.00 | - | 210,250 |
| Sep 8, 2025 | 5,010.00 | 5,060.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0.30% | 220,316 |
| Sep 5, 2025 | 4,925.00 | 5,150.00 | 4,925.00 | 4,995.00 | 4,995.00 | 1.52% | 545,823 |
| Sep 4, 2025 | 4,875.00 | 4,955.00 | 4,840.00 | 4,920.00 | 4,920.00 | 0.92% | 127,042 |
| Sep 3, 2025 | 4,950.00 | 4,950.00 | 4,855.00 | 4,875.00 | 4,875.00 | -1.71% | 161,555 |
| Sep 2, 2025 | 4,850.00 | 4,990.00 | 4,815.00 | 4,960.00 | 4,960.00 | 3.33% | 405,873 |
| Sep 1, 2025 | 4,920.00 | 4,945.00 | 4,785.00 | 4,800.00 | 4,800.00 | -0.83% | 142,855 |
| Aug 29, 2025 | 4,800.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,840.00 | 0.21% | 175,898 |
| Aug 28, 2025 | 5,000.00 | 5,060.00 | 4,825.00 | 4,830.00 | 4,830.00 | -1.43% | 290,400 |
| Aug 27, 2025 | 5,030.00 | 5,040.00 | 4,885.00 | 4,900.00 | 4,900.00 | -1.90% | 295,141 |
| Aug 26, 2025 | 4,970.00 | 5,070.00 | 4,800.00 | 4,995.00 | 4,995.00 | 0.30% | 594,809 |
| Aug 25, 2025 | 4,895.00 | 5,200.00 | 4,850.00 | 4,980.00 | 4,980.00 | 3.97% | 2,080,832 |
| Aug 22, 2025 | 4,555.00 | 5,220.00 | 4,555.00 | 4,790.00 | 4,790.00 | 4.70% | 4,800,751 |
| Aug 21, 2025 | 4,600.00 | 4,650.00 | 4,570.00 | 4,575.00 | 4,575.00 | -0.54% | 80,771 |
| Aug 20, 2025 | 4,560.00 | 4,645.00 | 4,510.00 | 4,600.00 | 4,600.00 | -1.92% | 116,552 |
| Aug 19, 2025 | 4,755.00 | 4,785.00 | 4,680.00 | 4,690.00 | 4,690.00 | -1.37% | 78,564 |
| Aug 18, 2025 | 4,800.00 | 4,820.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.94% | 87,764 |
| Aug 14, 2025 | 4,820.00 | 4,860.00 | 4,795.00 | 4,800.00 | 4,800.00 | -0.41% | 77,947 |