RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea · Delayed Price · Currency is KRW 5,620.00
-160.00 (-2.77%)
At close: May 29, 2026
RoboRobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,830.00 | 5,880.00 | 5,490.00 | 5,620.00 | 5,620.00 | -2.77% | 258,861 |
| May 28, 2026 | 6,020.00 | 6,200.00 | 5,600.00 | 5,780.00 | 5,780.00 | -3.51% | 297,372 |
| May 27, 2026 | 6,480.00 | 6,490.00 | 5,910.00 | 5,990.00 | 5,990.00 | -7.56% | 487,705 |
| May 26, 2026 | 6,700.00 | 6,900.00 | 6,470.00 | 6,480.00 | 6,480.00 | -1.67% | 288,760 |
| May 22, 2026 | 6,520.00 | 6,600.00 | 6,420.00 | 6,590.00 | 6,590.00 | 1.07% | 239,872 |
| May 21, 2026 | 6,100.00 | 6,600.00 | 6,100.00 | 6,520.00 | 6,520.00 | 9.76% | 399,456 |
| May 20, 2026 | 6,110.00 | 6,190.00 | 5,900.00 | 5,940.00 | 5,940.00 | -4.96% | 312,276 |
| May 19, 2026 | 6,800.00 | 6,800.00 | 6,130.00 | 6,250.00 | 6,250.00 | -8.63% | 492,505 |
| May 18, 2026 | 7,310.00 | 7,350.00 | 6,580.00 | 6,840.00 | 6,840.00 | -4.47% | 858,209 |
| May 15, 2026 | 7,050.00 | 8,600.00 | 7,020.00 | 7,160.00 | 7,160.00 | 4.22% | 7,010,371 |
| May 14, 2026 | 7,060.00 | 7,140.00 | 6,820.00 | 6,870.00 | 6,870.00 | -1.01% | 280,944 |
| May 13, 2026 | 6,970.00 | 7,250.00 | 6,890.00 | 6,940.00 | 6,940.00 | -0.43% | 315,195 |
| May 12, 2026 | 7,320.00 | 7,740.00 | 6,810.00 | 6,970.00 | 6,970.00 | -3.99% | 913,927 |
| May 11, 2026 | 7,330.00 | 7,450.00 | 7,010.00 | 7,260.00 | 7,260.00 | -1.22% | 501,084 |
| May 8, 2026 | 7,420.00 | 7,700.00 | 7,330.00 | 7,350.00 | 7,350.00 | 1.24% | 790,729 |
| May 7, 2026 | 7,440.00 | 7,520.00 | 7,170.00 | 7,260.00 | 7,260.00 | -2.68% | 477,734 |
| May 6, 2026 | 7,700.00 | 7,700.00 | 7,420.00 | 7,460.00 | 7,460.00 | -3.12% | 526,199 |
| May 4, 2026 | 7,990.00 | 8,040.00 | 7,630.00 | 7,700.00 | 7,700.00 | -1.41% | 774,732 |
| Apr 30, 2026 | 7,540.00 | 8,870.00 | 7,540.00 | 7,810.00 | 7,810.00 | 6.99% | 5,785,248 |
| 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% | 1,075,046 |
| Apr 23, 2026 | 7,200.00 | 7,320.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.42% | 219,099 |
| Apr 22, 2026 | 7,150.00 | 7,170.00 | 6,910.00 | 7,130.00 | 7,130.00 | 0.28% | 166,044 |
| 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% | 136,245 |
| Apr 17, 2026 | 7,230.00 | 7,230.00 | 6,980.00 | 7,130.00 | 7,130.00 | 1.13% | 166,102 |
| Apr 16, 2026 | 7,050.00 | 7,240.00 | 7,040.00 | 7,050.00 | 7,050.00 | 0.28% | 244,311 |
| Apr 15, 2026 | 7,000.00 | 7,070.00 | 6,910.00 | 7,030.00 | 7,030.00 | 2.63% | 251,842 |
| Apr 14, 2026 | 6,670.00 | 6,940.00 | 6,670.00 | 6,850.00 | 6,850.00 | 3.63% | 193,676 |
| Apr 13, 2026 | 6,600.00 | 6,670.00 | 6,440.00 | 6,610.00 | 6,610.00 | -2.22% | 112,992 |
| Apr 10, 2026 | 6,750.00 | 6,810.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.90% | 121,508 |
| Apr 9, 2026 | 6,900.00 | 6,900.00 | 6,620.00 | 6,700.00 | 6,700.00 | -3.04% | 157,628 |
| Apr 8, 2026 | 6,670.00 | 6,920.00 | 6,660.00 | 6,910.00 | 6,910.00 | 6.97% | 263,128 |
| Apr 7, 2026 | 6,540.00 | 6,740.00 | 6,390.00 | 6,460.00 | 6,460.00 | -1.22% | 113,305 |
| 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% | 107,399 |
| Apr 2, 2026 | 7,430.00 | 7,430.00 | 6,400.00 | 6,510.00 | 6,510.00 | -6.87% | 471,796 |
| Apr 1, 2026 | 6,620.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,990.00 | 9.22% | 209,100 |
| Mar 31, 2026 | 6,590.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | -3.32% | 224,753 |
| Mar 30, 2026 | 6,820.00 | 6,830.00 | 6,470.00 | 6,620.00 | 6,620.00 | -4.75% | 127,600 |
| Mar 27, 2026 | 6,700.00 | 6,950.00 | 6,620.00 | 6,950.00 | 6,950.00 | 1.31% | 167,653 |
| Mar 26, 2026 | 7,230.00 | 7,240.00 | 6,860.00 | 6,860.00 | 6,860.00 | -4.19% | 170,143 |
| Mar 25, 2026 | 7,140.00 | 7,250.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.56% | 162,627 |
| Mar 24, 2026 | 7,230.00 | 7,240.00 | 6,900.00 | 7,120.00 | 7,120.00 | 3.19% | 148,379 |
| Mar 23, 2026 | 7,260.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -7.63% | 273,850 |
| Mar 20, 2026 | 7,500.00 | 7,610.00 | 7,430.00 | 7,470.00 | 7,470.00 | 0.13% | 159,261 |
| Mar 19, 2026 | 7,720.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,460.00 | -4.24% | 216,689 |
| Mar 18, 2026 | 7,670.00 | 7,990.00 | 7,670.00 | 7,790.00 | 7,790.00 | 2.50% | 256,013 |