RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea · Delayed Price · Currency is KRW 7,350.00
+90.00 (1.24%)
At close: May 8, 2026
RoboRobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7,420.00 | 7,700.00 | 7,330.00 | 7,350.00 | 7,350.00 | 1.24% | 789,619 |
| May 7, 2026 | 7,440.00 | 7,520.00 | 7,170.00 | 7,260.00 | 7,260.00 | -2.68% | 475,422 |
| May 6, 2026 | 7,700.00 | 7,700.00 | 7,420.00 | 7,460.00 | 7,460.00 | -3.12% | 511,398 |
| May 4, 2026 | 7,990.00 | 8,040.00 | 7,630.00 | 7,700.00 | 7,700.00 | -1.41% | 761,245 |
| Apr 30, 2026 | 7,540.00 | 8,870.00 | 7,540.00 | 7,810.00 | 7,810.00 | 6.99% | 5,766,472 |
| Apr 29, 2026 | 7,410.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.48% | 209,886 |
| Apr 28, 2026 | 7,660.00 | 7,690.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.20% | 353,315 |
| Apr 27, 2026 | 7,500.00 | 7,800.00 | 7,330.00 | 7,500.00 | 7,500.00 | 1.76% | 934,892 |
| Apr 24, 2026 | 7,120.00 | 7,680.00 | 7,010.00 | 7,370.00 | 7,370.00 | 3.80% | 1,068,903 |
| Apr 23, 2026 | 7,200.00 | 7,320.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.42% | 217,685 |
| Apr 22, 2026 | 7,150.00 | 7,170.00 | 6,910.00 | 7,130.00 | 7,130.00 | 0.28% | 165,295 |
| Apr 21, 2026 | 7,070.00 | 7,140.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.71% | 169,760 |
| Apr 20, 2026 | 7,130.00 | 7,190.00 | 6,940.00 | 7,060.00 | 7,060.00 | -0.98% | 135,363 |
| Apr 17, 2026 | 7,230.00 | 7,230.00 | 6,980.00 | 7,130.00 | 7,130.00 | 1.13% | 164,793 |
| Apr 16, 2026 | 7,050.00 | 7,240.00 | 7,040.00 | 7,050.00 | 7,050.00 | 0.28% | 243,318 |
| Apr 15, 2026 | 7,000.00 | 7,070.00 | 6,910.00 | 7,030.00 | 7,030.00 | 2.63% | 250,213 |
| Apr 14, 2026 | 6,670.00 | 6,940.00 | 6,670.00 | 6,850.00 | 6,850.00 | 3.63% | 192,675 |
| Apr 13, 2026 | 6,600.00 | 6,670.00 | 6,440.00 | 6,610.00 | 6,610.00 | -2.22% | 112,281 |
| Apr 10, 2026 | 6,750.00 | 6,810.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.90% | 115,417 |
| Apr 9, 2026 | 6,900.00 | 6,900.00 | 6,620.00 | 6,700.00 | 6,700.00 | -3.04% | 154,864 |
| Apr 8, 2026 | 6,670.00 | 6,920.00 | 6,660.00 | 6,910.00 | 6,910.00 | 6.97% | 262,238 |
| Apr 7, 2026 | 6,540.00 | 6,740.00 | 6,390.00 | 6,460.00 | 6,460.00 | -1.22% | 106,261 |
| Apr 6, 2026 | 6,590.00 | 6,670.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.76% | 111,733 |
| Apr 3, 2026 | 6,630.00 | 6,780.00 | 6,490.00 | 6,590.00 | 6,590.00 | 1.23% | 107,096 |
| Apr 2, 2026 | 7,430.00 | 7,430.00 | 6,400.00 | 6,510.00 | 6,510.00 | -6.87% | 470,491 |
| Apr 1, 2026 | 6,620.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,990.00 | 9.22% | 205,057 |
| Mar 31, 2026 | 6,590.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | -3.32% | 223,498 |
| Mar 30, 2026 | 6,820.00 | 6,830.00 | 6,470.00 | 6,620.00 | 6,620.00 | -4.75% | 126,394 |
| Mar 27, 2026 | 6,700.00 | 6,950.00 | 6,620.00 | 6,950.00 | 6,950.00 | 1.31% | 167,007 |
| Mar 26, 2026 | 7,230.00 | 7,240.00 | 6,860.00 | 6,860.00 | 6,860.00 | -4.19% | 169,697 |
| Mar 25, 2026 | 7,140.00 | 7,250.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.56% | 161,736 |
| Mar 24, 2026 | 7,230.00 | 7,240.00 | 6,900.00 | 7,120.00 | 7,120.00 | 3.19% | 147,130 |
| Mar 23, 2026 | 7,260.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -7.63% | 272,760 |
| Mar 20, 2026 | 7,500.00 | 7,610.00 | 7,430.00 | 7,470.00 | 7,470.00 | 0.13% | 157,626 |
| Mar 19, 2026 | 7,720.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,460.00 | -4.24% | 216,135 |
| Mar 18, 2026 | 7,670.00 | 7,990.00 | 7,670.00 | 7,790.00 | 7,790.00 | 2.50% | 253,112 |
| Mar 17, 2026 | 7,600.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | 2.01% | 282,588 |
| Mar 16, 2026 | 7,500.00 | 7,560.00 | 7,340.00 | 7,450.00 | 7,450.00 | -0.27% | 143,696 |
| Mar 13, 2026 | 7,420.00 | 7,570.00 | 7,270.00 | 7,470.00 | 7,470.00 | -1.19% | 169,141 |
| Mar 12, 2026 | 7,630.00 | 7,780.00 | 7,450.00 | 7,560.00 | 7,560.00 | -2.45% | 203,026 |
| Mar 11, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | - | 302,916 |
| Mar 10, 2026 | 7,650.00 | 7,840.00 | 7,560.00 | 7,750.00 | 7,750.00 | 5.73% | 284,639 |
| Mar 9, 2026 | 7,200.00 | 7,500.00 | 6,930.00 | 7,330.00 | 7,330.00 | -5.30% | 340,982 |
| Mar 6, 2026 | 7,650.00 | 8,090.00 | 7,390.00 | 7,740.00 | 7,740.00 | -0.13% | 325,423 |
| Mar 5, 2026 | 7,300.00 | 7,900.00 | 7,210.00 | 7,750.00 | 7,750.00 | 12.97% | 610,255 |
| Mar 4, 2026 | 8,030.00 | 8,030.00 | 6,760.00 | 6,860.00 | 6,860.00 | -15.83% | 1,100,644 |
| Mar 3, 2026 | 8,450.00 | 8,740.00 | 8,100.00 | 8,150.00 | 8,150.00 | -7.39% | 646,492 |
| Feb 27, 2026 | 9,040.00 | 9,180.00 | 8,710.00 | 8,800.00 | 8,800.00 | -3.51% | 593,278 |
| Feb 26, 2026 | 9,510.00 | 9,550.00 | 9,100.00 | 9,120.00 | 9,120.00 | -2.56% | 665,690 |
| Feb 25, 2026 | 9,350.00 | 9,520.00 | 9,110.00 | 9,360.00 | 9,360.00 | 1.30% | 790,776 |