RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea · Delayed Price · Currency is KRW 4,150.00
-70.00 (-1.66%)
At close: Sep 11, 2026
RoboRobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,115.00 | 4,230.00 | 4,110.00 | 4,150.00 | 4,150.00 | -1.66% | 51,893 |
| Sep 10, 2026 | 4,345.00 | 4,365.00 | 4,110.00 | 4,220.00 | 4,220.00 | 1.08% | 115,298 |
| Sep 9, 2026 | 4,150.00 | 4,225.00 | 4,130.00 | 4,175.00 | 4,175.00 | 0.60% | 59,264 |
| Sep 8, 2026 | 4,150.00 | 4,245.00 | 4,100.00 | 4,150.00 | 4,150.00 | - | 81,042 |
| Sep 7, 2026 | 4,345.00 | 4,345.00 | 4,135.00 | 4,150.00 | 4,150.00 | -0.12% | 115,039 |
| Sep 4, 2026 | 3,995.00 | 4,245.00 | 3,995.00 | 4,155.00 | 4,155.00 | 5.46% | 209,532 |
| Sep 3, 2026 | 3,980.00 | 4,035.00 | 3,895.00 | 3,940.00 | 3,940.00 | -1.01% | 49,837 |
| Sep 2, 2026 | 3,970.00 | 4,055.00 | 3,910.00 | 3,980.00 | 3,980.00 | -2.81% | 34,605 |
| Sep 1, 2026 | 4,145.00 | 4,200.00 | 4,045.00 | 4,095.00 | 4,095.00 | -1.21% | 44,570 |
| Aug 31, 2026 | 4,120.00 | 4,185.00 | 3,920.00 | 4,145.00 | 4,145.00 | 0.61% | 67,897 |
| Aug 28, 2026 | 4,165.00 | 4,200.00 | 4,065.00 | 4,120.00 | 4,120.00 | -1.08% | 44,127 |
| Aug 27, 2026 | 4,150.00 | 4,275.00 | 4,140.00 | 4,165.00 | 4,165.00 | 0.36% | 80,499 |
| Aug 26, 2026 | 4,140.00 | 4,170.00 | 3,990.00 | 4,150.00 | 4,150.00 | 0.48% | 50,815 |
| Aug 25, 2026 | 4,095.00 | 4,130.00 | 3,850.00 | 4,130.00 | 4,130.00 | 2.86% | 74,514 |
| Aug 24, 2026 | 4,040.00 | 4,085.00 | 3,870.00 | 4,015.00 | 4,015.00 | -0.62% | 54,425 |
| Aug 21, 2026 | 4,145.00 | 4,165.00 | 3,967.00 | 4,040.00 | 4,040.00 | -3.00% | 63,885 |
| Aug 20, 2026 | 4,190.00 | 4,275.00 | 4,155.00 | 4,165.00 | 4,165.00 | 1.59% | 66,555 |
| Aug 19, 2026 | 4,050.00 | 4,285.00 | 4,050.00 | 4,100.00 | 4,100.00 | -2.96% | 96,378 |
| Aug 18, 2026 | 4,580.00 | 4,580.00 | 4,200.00 | 4,225.00 | 4,225.00 | -5.27% | 194,989 |
| Aug 14, 2026 | 4,395.00 | 4,600.00 | 4,365.00 | 4,460.00 | 4,460.00 | 2.18% | 333,635 |
| Aug 13, 2026 | 4,405.00 | 4,460.00 | 4,300.00 | 4,365.00 | 4,365.00 | -0.80% | 202,219 |
| Aug 12, 2026 | 4,355.00 | 4,450.00 | 4,250.00 | 4,400.00 | 4,400.00 | 1.27% | 198,980 |
| Aug 11, 2026 | 4,320.00 | 4,435.00 | 4,235.00 | 4,345.00 | 4,345.00 | 0.12% | 196,696 |
| Aug 10, 2026 | 4,200.00 | 4,360.00 | 4,080.00 | 4,340.00 | 4,340.00 | 3.46% | 259,603 |
| Aug 7, 2026 | 4,355.00 | 4,470.00 | 4,110.00 | 4,195.00 | 4,195.00 | -3.23% | 309,081 |
| Aug 6, 2026 | 4,400.00 | 4,835.00 | 4,330.00 | 4,335.00 | 4,335.00 | 1.29% | 2,903,906 |
| Aug 5, 2026 | 4,080.00 | 4,570.00 | 4,080.00 | 4,280.00 | 4,280.00 | 5.81% | 663,042 |
| Aug 4, 2026 | 3,840.00 | 4,150.00 | 3,840.00 | 4,045.00 | 4,045.00 | 5.34% | 205,462 |
| Aug 3, 2026 | 3,810.00 | 4,015.00 | 3,715.00 | 3,840.00 | 3,840.00 | 4.07% | 286,435 |
| Jul 31, 2026 | 3,425.00 | 3,700.00 | 3,410.00 | 3,690.00 | 3,690.00 | 12.50% | 261,717 |
| Jul 30, 2026 | 3,280.00 | 3,490.00 | 3,190.00 | 3,280.00 | 3,280.00 | -1.20% | 186,602 |
| Jul 29, 2026 | 3,660.00 | 4,000.00 | 3,135.00 | 3,320.00 | 3,320.00 | -4.05% | 650,518 |
| Jul 28, 2026 | 3,775.00 | 3,825.00 | 3,445.00 | 3,460.00 | 3,460.00 | -10.13% | 164,384 |
| Jul 27, 2026 | 3,810.00 | 4,075.00 | 3,810.00 | 3,850.00 | 3,850.00 | 3.49% | 196,836 |
| Jul 24, 2026 | 3,990.00 | 3,990.00 | 3,720.00 | 3,720.00 | 3,720.00 | -7.81% | 172,848 |
| Jul 23, 2026 | 4,085.00 | 4,190.00 | 3,860.00 | 4,035.00 | 4,035.00 | 2.15% | 361,493 |
| Jul 22, 2026 | 4,140.00 | 4,575.00 | 3,915.00 | 3,950.00 | 3,950.00 | 2.86% | 2,270,196 |
| Jul 21, 2026 | 3,330.00 | 4,400.00 | 3,330.00 | 3,840.00 | 3,840.00 | 12.45% | 2,180,822 |
| Jul 20, 2026 | 3,525.00 | 3,595.00 | 3,400.00 | 3,415.00 | 3,415.00 | -5.53% | 71,903 |
| Jul 16, 2026 | 3,715.00 | 3,800.00 | 3,605.00 | 3,615.00 | 3,615.00 | -4.99% | 53,506 |
| Jul 15, 2026 | 3,615.00 | 3,845.00 | 3,615.00 | 3,805.00 | 3,805.00 | 6.14% | 91,441 |
| Jul 14, 2026 | 3,645.00 | 3,700.00 | 3,400.00 | 3,585.00 | 3,585.00 | -2.58% | 93,803 |
| Jul 13, 2026 | 3,975.00 | 4,050.00 | 3,670.00 | 3,680.00 | 3,680.00 | -7.42% | 95,145 |
| Jul 10, 2026 | 3,695.00 | 3,995.00 | 3,695.00 | 3,975.00 | 3,975.00 | 7.72% | 91,622 |
| Jul 9, 2026 | 3,570.00 | 3,835.00 | 3,570.00 | 3,690.00 | 3,690.00 | 1.93% | 97,242 |
| Jul 8, 2026 | 3,695.00 | 3,915.00 | 3,570.00 | 3,620.00 | 3,620.00 | -6.58% | 98,215 |
| Jul 7, 2026 | 3,920.00 | 4,070.00 | 3,770.00 | 3,875.00 | 3,875.00 | -3.13% | 108,307 |
| Jul 6, 2026 | 4,020.00 | 4,075.00 | 3,865.00 | 4,000.00 | 4,000.00 | -1.11% | 74,906 |
| Jul 3, 2026 | 3,950.00 | 4,075.00 | 3,735.00 | 4,045.00 | 4,045.00 | 2.66% | 98,256 |
| Jul 2, 2026 | 4,175.00 | 4,250.00 | 3,930.00 | 3,940.00 | 3,940.00 | -7.29% | 81,400 |