RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea · Delayed Price · Currency is KRW 4,015.00
-25.00 (-0.62%)
At close: Aug 24, 2026
RoboRobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4,160.00 | 4,370.00 | 4,115.00 | 4,250.00 | 4,250.00 | 1.43% | 93,205 |
| Jun 30, 2026 | 4,345.00 | 4,345.00 | 4,155.00 | 4,190.00 | 4,190.00 | -1.18% | 109,401 |
| Jun 29, 2026 | 3,760.00 | 4,240.00 | 3,750.00 | 4,240.00 | 4,240.00 | 9.99% | 118,534 |
| Jun 26, 2026 | 4,000.00 | 4,045.00 | 3,660.00 | 3,855.00 | 3,855.00 | -5.05% | 189,956 |
| Jun 25, 2026 | 4,160.00 | 4,275.00 | 4,010.00 | 4,060.00 | 4,060.00 | -2.05% | 118,885 |
| Jun 24, 2026 | 4,120.00 | 4,340.00 | 4,060.00 | 4,145.00 | 4,145.00 | 0.61% | 181,106 |
| Jun 23, 2026 | 4,415.00 | 4,540.00 | 4,120.00 | 4,120.00 | 4,120.00 | -8.04% | 164,981 |
| Jun 22, 2026 | 4,695.00 | 4,760.00 | 4,470.00 | 4,480.00 | 4,480.00 | -4.58% | 155,069 |
| Jun 19, 2026 | 4,960.00 | 5,100.00 | 4,620.00 | 4,695.00 | 4,695.00 | -6.10% | 207,208 |
| Jun 18, 2026 | 5,200.00 | 5,200.00 | 4,985.00 | 5,000.00 | 5,000.00 | -2.34% | 120,899 |
| Jun 17, 2026 | 5,170.00 | 5,230.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.97% | 102,918 |
| Jun 16, 2026 | 5,330.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.08% | 119,633 |
| Jun 15, 2026 | 5,480.00 | 5,640.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.86% | 221,171 |
| Jun 12, 2026 | 5,200.00 | 5,590.00 | 5,150.00 | 5,380.00 | 5,380.00 | 7.17% | 335,183 |