HT ROBOTICS Co., Ltd (KOSDAQ:396300)
South Korea · Delayed Price · Currency is KRW 4,660.00
-70.00 (-1.48%)
At close: Sep 18, 2026
HT ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,800.00 | 4,880.00 | 4,650.00 | 4,660.00 | 4,660.00 | -1.48% | 326,862 |
| Sep 17, 2026 | 4,670.00 | 4,830.00 | 4,650.00 | 4,730.00 | 4,730.00 | 1.28% | 333,711 |
| Sep 16, 2026 | 4,800.00 | 4,865.00 | 4,665.00 | 4,670.00 | 4,670.00 | -1.79% | 269,742 |
| Sep 15, 2026 | 4,680.00 | 4,950.00 | 4,630.00 | 4,755.00 | 4,755.00 | 2.37% | 622,371 |
| Sep 14, 2026 | 4,700.00 | 4,765.00 | 4,580.00 | 4,645.00 | 4,645.00 | -2.72% | 400,920 |
| Sep 11, 2026 | 4,870.00 | 4,970.00 | 4,750.00 | 4,775.00 | 4,775.00 | -3.83% | 433,872 |
| Sep 10, 2026 | 5,170.00 | 5,280.00 | 4,930.00 | 4,965.00 | 4,965.00 | -2.07% | 610,606 |
| Sep 9, 2026 | 4,885.00 | 5,160.00 | 4,855.00 | 5,070.00 | 5,070.00 | 4.43% | 771,339 |
| Sep 8, 2026 | 5,250.00 | 5,250.00 | 4,855.00 | 4,855.00 | 4,855.00 | -6.27% | 1,181,788 |
| Sep 7, 2026 | 5,730.00 | 5,770.00 | 5,180.00 | 5,180.00 | 5,180.00 | -8.64% | 1,368,695 |
| Sep 4, 2026 | 5,700.00 | 6,040.00 | 5,580.00 | 5,670.00 | 5,670.00 | 0.35% | 1,689,130 |
| Sep 3, 2026 | 5,720.00 | 5,790.00 | 5,460.00 | 5,650.00 | 5,650.00 | -1.22% | 1,900,723 |
| Sep 2, 2026 | 5,050.00 | 6,000.00 | 5,040.00 | 5,720.00 | 5,720.00 | 10.00% | 7,614,815 |
| Sep 1, 2026 | 4,600.00 | 5,350.00 | 4,575.00 | 5,200.00 | 5,200.00 | 13.79% | 5,458,490 |
| Aug 31, 2026 | 4,410.00 | 4,635.00 | 4,270.00 | 4,570.00 | 4,570.00 | 2.01% | 393,943 |
| Aug 28, 2026 | 4,760.00 | 4,760.00 | 4,480.00 | 4,480.00 | 4,480.00 | -3.66% | 578,403 |
| Aug 27, 2026 | 4,400.00 | 4,725.00 | 4,335.00 | 4,650.00 | 4,650.00 | 6.77% | 932,073 |
| Aug 26, 2026 | 4,435.00 | 4,450.00 | 4,255.00 | 4,355.00 | 4,355.00 | -1.69% | 301,145 |
| Aug 25, 2026 | 4,415.00 | 4,455.00 | 4,045.00 | 4,430.00 | 4,430.00 | 2.55% | 484,730 |
| Aug 24, 2026 | 4,335.00 | 4,600.00 | 4,300.00 | 4,320.00 | 4,320.00 | - | 680,844 |
| Aug 21, 2026 | 4,500.00 | 4,500.00 | 4,245.00 | 4,320.00 | 4,320.00 | -5.37% | 597,890 |
| Aug 20, 2026 | 4,795.00 | 4,835.00 | 4,530.00 | 4,565.00 | 4,565.00 | -4.80% | 1,069,421 |
| Aug 19, 2026 | 4,500.00 | 5,250.00 | 4,440.00 | 4,795.00 | 4,795.00 | 1.27% | 4,602,671 |
| Aug 18, 2026 | 4,850.00 | 5,330.00 | 4,670.00 | 4,735.00 | 4,735.00 | -1.87% | 3,636,065 |
| Aug 14, 2026 | 4,180.00 | 5,200.00 | 4,180.00 | 4,825.00 | 4,825.00 | 15.85% | 11,743,716 |
| Aug 13, 2026 | 4,290.00 | 4,330.00 | 4,155.00 | 4,165.00 | 4,165.00 | -2.00% | 505,441 |
| Aug 12, 2026 | 4,220.00 | 4,390.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.71% | 692,871 |
| Aug 11, 2026 | 4,215.00 | 4,280.00 | 4,095.00 | 4,220.00 | 4,220.00 | 0.84% | 574,950 |
| Aug 10, 2026 | 4,095.00 | 4,215.00 | 4,040.00 | 4,185.00 | 4,185.00 | 3.21% | 463,863 |
| Aug 7, 2026 | 4,165.00 | 4,240.00 | 4,020.00 | 4,055.00 | 4,055.00 | -1.10% | 500,061 |
| Aug 6, 2026 | 4,350.00 | 4,435.00 | 3,995.00 | 4,100.00 | 4,100.00 | -4.98% | 971,268 |
| Aug 5, 2026 | 4,145.00 | 4,460.00 | 4,095.00 | 4,315.00 | 4,315.00 | 4.73% | 2,641,159 |
| Aug 4, 2026 | 4,100.00 | 4,240.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.49% | 1,355,275 |
| Aug 3, 2026 | 4,050.00 | 4,275.00 | 3,980.00 | 4,100.00 | 4,100.00 | 3.93% | 3,694,061 |
| Jul 31, 2026 | 3,785.00 | 4,050.00 | 3,700.00 | 3,945.00 | 3,945.00 | 6.48% | 2,498,723 |
| Jul 30, 2026 | 3,800.00 | 4,100.00 | 3,530.00 | 3,705.00 | 3,705.00 | -2.24% | 5,316,967 |
| Jul 29, 2026 | 4,185.00 | 4,315.00 | 3,670.00 | 3,790.00 | 3,790.00 | -0.66% | 6,493,962 |
| Jul 28, 2026 | 3,385.00 | 4,340.00 | 3,295.00 | 3,815.00 | 3,815.00 | 9.16% | 13,555,890 |
| Jul 27, 2026 | 3,450.00 | 3,970.00 | 3,410.00 | 3,495.00 | 3,495.00 | 4.33% | 3,336,348 |
| Jul 24, 2026 | 3,600.00 | 3,620.00 | 3,335.00 | 3,350.00 | 3,350.00 | -7.71% | 840,590 |
| Jul 23, 2026 | 3,245.00 | 4,095.00 | 3,160.00 | 3,630.00 | 3,630.00 | 15.24% | 3,491,881 |
| Jul 22, 2026 | 3,065.00 | 3,585.00 | 3,020.00 | 3,150.00 | 3,150.00 | 8.06% | 1,612,948 |
| Jul 21, 2026 | 2,750.00 | 3,050.00 | 2,650.00 | 2,915.00 | 2,915.00 | 3.55% | 295,506 |
| Jul 20, 2026 | 2,805.00 | 2,955.00 | 2,790.00 | 2,815.00 | 2,815.00 | -5.38% | 150,236 |
| Jul 16, 2026 | 3,055.00 | 3,055.00 | 2,880.00 | 2,975.00 | 2,975.00 | -3.41% | 109,370 |
| Jul 15, 2026 | 2,885.00 | 3,105.00 | 2,885.00 | 3,080.00 | 3,080.00 | 8.07% | 119,204 |
| Jul 14, 2026 | 2,865.00 | 2,965.00 | 2,735.00 | 2,850.00 | 2,850.00 | -2.06% | 216,093 |
| Jul 13, 2026 | 3,195.00 | 3,295.00 | 2,885.00 | 2,910.00 | 2,910.00 | -8.92% | 240,000 |
| Jul 10, 2026 | 2,990.00 | 3,225.00 | 2,955.00 | 3,195.00 | 3,195.00 | 10.75% | 209,882 |
| Jul 9, 2026 | 2,900.00 | 3,005.00 | 2,815.00 | 2,885.00 | 2,885.00 | -0.52% | 176,921 |