RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea · Delayed Price · Currency is KRW 6,760.00
-40.00 (-0.59%)
At close: Sep 19, 2025
RoboRobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,850.00 | 4,875.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.41% | 111,720 |
| Aug 12, 2025 | 4,810.00 | 5,050.00 | 4,810.00 | 4,840.00 | 4,840.00 | 0.73% | 431,222 |
| Aug 11, 2025 | 4,865.00 | 4,890.00 | 4,800.00 | 4,805.00 | 4,805.00 | -1.23% | 106,291 |
| Aug 8, 2025 | 4,835.00 | 4,905.00 | 4,800.00 | 4,865.00 | 4,865.00 | 0.62% | 124,112 |
| Aug 7, 2025 | 4,795.00 | 4,860.00 | 4,760.00 | 4,835.00 | 4,835.00 | 0.73% | 137,155 |
| Aug 6, 2025 | 4,715.00 | 4,825.00 | 4,700.00 | 4,800.00 | 4,800.00 | 0.95% | 110,642 |
| Aug 5, 2025 | 4,665.00 | 4,820.00 | 4,665.00 | 4,755.00 | 4,755.00 | 2.04% | 122,081 |
| Aug 4, 2025 | 4,670.00 | 4,705.00 | 4,565.00 | 4,660.00 | 4,660.00 | 1.30% | 120,650 |
| Aug 1, 2025 | 4,715.00 | 4,800.00 | 4,590.00 | 4,600.00 | 4,600.00 | -3.26% | 228,870 |
| Jul 31, 2025 | 4,770.00 | 4,815.00 | 4,695.00 | 4,755.00 | 4,755.00 | - | 105,606 |
| Jul 30, 2025 | 4,770.00 | 4,860.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.52% | 175,244 |
| Jul 29, 2025 | 4,855.00 | 4,940.00 | 4,775.00 | 4,780.00 | 4,780.00 | -1.44% | 133,223 |
| Jul 28, 2025 | 4,790.00 | 4,870.00 | 4,790.00 | 4,850.00 | 4,850.00 | 0.31% | 136,459 |
| Jul 25, 2025 | 4,800.00 | 4,920.00 | 4,800.00 | 4,835.00 | 4,835.00 | 0.31% | 133,910 |
| Jul 24, 2025 | 4,930.00 | 4,955.00 | 4,820.00 | 4,820.00 | 4,820.00 | -2.23% | 243,965 |
| Jul 23, 2025 | 5,050.00 | 5,140.00 | 4,855.00 | 4,930.00 | 4,930.00 | -1.00% | 257,702 |
| Jul 22, 2025 | 5,140.00 | 5,140.00 | 4,945.00 | 4,980.00 | 4,980.00 | -2.73% | 271,080 |
| Jul 21, 2025 | 5,000.00 | 5,150.00 | 4,990.00 | 5,120.00 | 5,120.00 | 2.40% | 300,733 |
| Jul 18, 2025 | 5,050.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.99% | 201,658 |
| Jul 17, 2025 | 5,170.00 | 5,220.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.75% | 294,326 |
| Jul 16, 2025 | 5,180.00 | 5,210.00 | 5,050.00 | 5,140.00 | 5,140.00 | -1.15% | 377,261 |
| Jul 15, 2025 | 5,060.00 | 5,400.00 | 4,960.00 | 5,200.00 | 5,200.00 | 2.97% | 1,137,273 |
| Jul 14, 2025 | 5,000.00 | 5,100.00 | 4,915.00 | 5,050.00 | 5,050.00 | 0.20% | 321,214 |
| Jul 11, 2025 | 5,100.00 | 5,150.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.98% | 298,721 |