CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea · Delayed Price · Currency is KRW 28,525
+625 (2.24%)
Last updated: Sep 19, 2025, 11:28 AM KST
CLOBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27,450.00 | 31,450.00 | 26,500.00 | 29,150.00 | 29,150.00 | 4.48% | 15,203,390 |
| Sep 18, 2025 | 27,350.00 | 28,200.00 | 27,000.00 | 27,900.00 | 27,900.00 | 4.69% | 5,456,549 |
| Sep 17, 2025 | 25,800.00 | 29,450.00 | 25,450.00 | 26,650.00 | 26,650.00 | 3.50% | 14,773,120 |
| Sep 16, 2025 | 27,050.00 | 28,300.00 | 25,450.00 | 25,750.00 | 25,750.00 | -3.92% | 4,711,794 |
| Sep 15, 2025 | 27,650.00 | 28,050.00 | 26,050.00 | 26,800.00 | 26,800.00 | -0.37% | 5,703,740 |
| Sep 12, 2025 | 26,600.00 | 27,500.00 | 25,700.00 | 26,900.00 | 26,900.00 | 1.13% | 6,364,591 |
| Sep 11, 2025 | 26,050.00 | 26,650.00 | 25,450.00 | 26,600.00 | 26,600.00 | 0.19% | 4,893,678 |
| Sep 10, 2025 | 26,400.00 | 27,250.00 | 24,850.00 | 26,550.00 | 26,550.00 | 2.91% | 15,526,360 |
| Sep 9, 2025 | 22,300.00 | 25,800.00 | 21,450.00 | 25,800.00 | 25,800.00 | 17.01% | 23,495,200 |
| Sep 8, 2025 | 21,150.00 | 23,700.00 | 20,900.00 | 22,050.00 | 22,050.00 | 7.30% | 15,234,250 |
| Sep 5, 2025 | 20,300.00 | 20,950.00 | 19,950.00 | 20,550.00 | 20,550.00 | 1.73% | 2,313,314 |
| Sep 4, 2025 | 19,840.00 | 20,750.00 | 19,550.00 | 20,200.00 | 20,200.00 | 1.81% | 2,225,160 |
| Sep 3, 2025 | 20,250.00 | 20,250.00 | 19,610.00 | 19,840.00 | 19,840.00 | -1.05% | 1,512,510 |
| Sep 2, 2025 | 19,210.00 | 20,250.00 | 19,210.00 | 20,050.00 | 20,050.00 | 5.92% | 4,710,020 |
| Sep 1, 2025 | 19,500.00 | 19,710.00 | 18,890.00 | 18,930.00 | 18,930.00 | -1.10% | 1,083,191 |
| Aug 29, 2025 | 18,700.00 | 19,830.00 | 18,620.00 | 19,140.00 | 19,140.00 | 2.35% | 2,551,476 |
| Aug 28, 2025 | 19,630.00 | 20,400.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.22% | 3,455,206 |
| Aug 27, 2025 | 19,190.00 | 19,190.00 | 18,530.00 | 18,930.00 | 18,930.00 | -0.11% | 1,018,265 |
| Aug 26, 2025 | 17,920.00 | 19,710.00 | 17,760.00 | 18,950.00 | 18,950.00 | 4.01% | 5,250,452 |
| Aug 25, 2025 | 17,480.00 | 18,490.00 | 17,320.00 | 18,220.00 | 18,220.00 | 7.87% | 2,400,346 |
| Aug 22, 2025 | 15,960.00 | 17,180.00 | 15,940.00 | 16,890.00 | 16,890.00 | 5.56% | 826,503 |
| Aug 21, 2025 | 16,430.00 | 16,580.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.62% | 417,037 |
| Aug 20, 2025 | 16,690.00 | 16,870.00 | 16,100.00 | 16,430.00 | 16,430.00 | -3.58% | 538,249 |
| Aug 19, 2025 | 17,400.00 | 17,450.00 | 17,000.00 | 17,040.00 | 17,040.00 | -2.18% | 203,079 |
| Aug 18, 2025 | 17,750.00 | 17,820.00 | 17,380.00 | 17,420.00 | 17,420.00 | -2.68% | 168,405 |
| Aug 14, 2025 | 18,020.00 | 18,040.00 | 17,840.00 | 17,900.00 | 17,900.00 | -0.44% | 171,540 |
| Aug 13, 2025 | 18,270.00 | 18,320.00 | 17,870.00 | 17,980.00 | 17,980.00 | -1.10% | 247,821 |
| Aug 12, 2025 | 18,300.00 | 18,860.00 | 18,170.00 | 18,180.00 | 18,180.00 | -0.66% | 310,330 |
| Aug 11, 2025 | 18,680.00 | 18,680.00 | 18,250.00 | 18,300.00 | 18,300.00 | -0.65% | 165,137 |
| Aug 8, 2025 | 18,580.00 | 18,590.00 | 18,270.00 | 18,420.00 | 18,420.00 | 1.15% | 216,260 |
| Aug 7, 2025 | 18,400.00 | 18,420.00 | 18,130.00 | 18,210.00 | 18,210.00 | -0.11% | 207,926 |
| Aug 6, 2025 | 18,360.00 | 18,430.00 | 18,120.00 | 18,230.00 | 18,230.00 | -1.25% | 214,218 |
| Aug 5, 2025 | 18,410.00 | 18,760.00 | 18,350.00 | 18,460.00 | 18,460.00 | 1.48% | 276,698 |
| Aug 4, 2025 | 18,000.00 | 18,340.00 | 17,980.00 | 18,190.00 | 18,190.00 | -1.30% | 189,599 |
| Aug 1, 2025 | 18,680.00 | 18,730.00 | 17,610.00 | 18,430.00 | 18,430.00 | -2.23% | 408,517 |
| Jul 31, 2025 | 19,120.00 | 19,120.00 | 18,790.00 | 18,850.00 | 18,850.00 | -0.79% | 211,747 |
| Jul 30, 2025 | 18,990.00 | 19,270.00 | 18,810.00 | 19,000.00 | 19,000.00 | 0.11% | 240,422 |
| Jul 29, 2025 | 19,010.00 | 19,460.00 | 18,960.00 | 18,980.00 | 18,980.00 | -0.47% | 225,670 |
| Jul 28, 2025 | 19,000.00 | 19,140.00 | 18,610.00 | 19,070.00 | 19,070.00 | 0.53% | 243,670 |
| Jul 25, 2025 | 19,090.00 | 19,300.00 | 18,970.00 | 18,970.00 | 18,970.00 | -0.42% | 234,428 |
| Jul 24, 2025 | 19,650.00 | 19,680.00 | 19,050.00 | 19,050.00 | 19,050.00 | -2.31% | 339,254 |
| Jul 23, 2025 | 19,910.00 | 19,930.00 | 19,140.00 | 19,500.00 | 19,500.00 | -1.66% | 327,130 |
| Jul 22, 2025 | 20,450.00 | 20,450.00 | 19,570.00 | 19,830.00 | 19,830.00 | -3.03% | 566,624 |
| Jul 21, 2025 | 19,900.00 | 20,600.00 | 19,830.00 | 20,450.00 | 20,450.00 | 3.81% | 700,958 |
| Jul 18, 2025 | 20,050.00 | 20,100.00 | 19,640.00 | 19,700.00 | 19,700.00 | -1.30% | 353,953 |
| Jul 17, 2025 | 20,450.00 | 20,450.00 | 19,620.00 | 19,960.00 | 19,960.00 | 1.27% | 760,516 |
| Jul 16, 2025 | 19,630.00 | 19,930.00 | 19,430.00 | 19,710.00 | 19,710.00 | -0.45% | 490,188 |
| Jul 15, 2025 | 19,250.00 | 20,300.00 | 18,960.00 | 19,800.00 | 19,800.00 | 3.34% | 1,023,354 |
| Jul 14, 2025 | 19,640.00 | 19,690.00 | 19,120.00 | 19,160.00 | 19,160.00 | -2.24% | 382,081 |
| Jul 11, 2025 | 19,160.00 | 20,650.00 | 18,880.00 | 19,600.00 | 19,600.00 | 2.78% | 1,781,189 |