RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510,000.0010,280.009,620.009,680.009,680.00-3.39%2,563,848
Oct 29, 202510,080.0010,500.009,880.0010,020.0010,020.000.10%2,968,710
Oct 28, 202510,120.0011,130.009,800.0010,010.0010,010.00-1.09%8,988,540
Oct 27, 202510,160.0010,420.009,950.0010,120.0010,120.00-0.69%3,772,650
Oct 24, 20259,580.0011,200.009,460.0010,190.0010,190.007.04%28,944,160
Oct 23, 20259,350.0010,640.009,250.009,520.009,520.001.28%9,985,296
Oct 22, 20259,630.009,770.008,930.009,400.009,400.00-2.19%6,208,313
Oct 21, 20259,540.0010,490.008,900.009,610.009,610.000.73%25,897,140
Oct 20, 20257,450.009,610.007,430.009,540.009,540.0028.57%34,201,350
Oct 17, 20256,940.008,380.006,930.007,420.007,420.004.51%16,828,770
Oct 16, 20257,450.007,500.006,960.007,100.007,100.00-0.84%3,561,003
Oct 15, 20256,920.007,270.006,710.007,160.007,160.006.71%3,924,060
Oct 14, 20256,610.007,440.006,500.006,710.006,710.002.29%8,315,833
Oct 13, 20256,500.006,740.006,360.006,560.006,560.00-1.94%937,921
Oct 10, 20256,250.006,900.006,110.006,690.006,690.006.02%2,465,358
Oct 2, 20256,380.006,440.006,235.006,310.006,310.00-0.94%421,533
Oct 1, 20256,450.006,520.006,290.006,370.006,370.00-1.39%599,046
Sep 30, 20256,810.006,810.006,450.006,460.006,460.00-3.73%777,431
Sep 29, 20256,550.006,840.006,550.006,710.006,710.001.82%1,032,282
Sep 26, 20256,710.006,930.006,450.006,590.006,590.00-1.79%1,353,157
Sep 25, 20256,720.007,020.006,670.006,710.006,710.00-1.32%1,702,471
Sep 24, 20256,950.007,180.006,660.006,800.006,800.00-2.16%2,487,838
Sep 23, 20257,040.007,230.006,850.006,950.006,950.00-1.14%3,176,315
Sep 22, 20256,870.007,630.006,830.007,030.007,030.003.99%10,753,110
Sep 19, 20256,800.007,230.006,500.006,760.006,760.00-0.59%7,850,756
Sep 18, 20256,650.007,190.006,640.006,800.006,800.005.92%8,408,584
Sep 17, 20256,580.006,720.006,330.006,420.006,420.00-1.68%2,642,494
Sep 16, 20257,040.007,080.006,420.006,530.006,530.00-7.24%3,465,122
Sep 15, 20256,670.007,420.006,670.007,040.007,040.009.83%19,057,200
Sep 12, 20255,600.006,860.005,530.006,410.006,410.0015.29%31,078,560
Sep 11, 20255,130.006,140.005,130.005,560.005,560.006.92%20,764,500
Sep 10, 20255,080.005,490.005,040.005,200.005,200.003.79%3,474,741
Sep 9, 20255,010.005,040.004,945.005,010.005,010.00-210,250
Sep 8, 20255,010.005,060.004,960.005,010.005,010.000.30%220,316
Sep 5, 20254,925.005,150.004,925.004,995.004,995.001.52%545,823
Sep 4, 20254,875.004,955.004,840.004,920.004,920.000.92%127,042
Sep 3, 20254,950.004,950.004,855.004,875.004,875.00-1.71%161,555
Sep 2, 20254,850.004,990.004,815.004,960.004,960.003.33%405,873
Sep 1, 20254,920.004,945.004,785.004,800.004,800.00-0.83%142,855
Aug 29, 20254,800.004,890.004,750.004,840.004,840.000.21%175,898
Aug 28, 20255,000.005,060.004,825.004,830.004,830.00-1.43%290,400
Aug 27, 20255,030.005,040.004,885.004,900.004,900.00-1.90%295,141
Aug 26, 20254,970.005,070.004,800.004,995.004,995.000.30%594,809
Aug 25, 20254,895.005,200.004,850.004,980.004,980.003.97%2,080,832
Aug 22, 20254,555.005,220.004,555.004,790.004,790.004.70%4,800,751
Aug 21, 20254,600.004,650.004,570.004,575.004,575.00-0.54%80,771
Aug 20, 20254,560.004,645.004,510.004,600.004,600.00-1.92%116,552
Aug 19, 20254,755.004,785.004,680.004,690.004,690.00-1.37%78,564
Aug 18, 20254,800.004,820.004,740.004,755.004,755.00-0.94%87,764
Aug 14, 20254,820.004,860.004,795.004,800.004,800.00-0.41%77,947