CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea · Delayed Price · Currency is KRW 75,700
+8,700 (12.99%)
At close: Jan 19, 2026
CLOBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 70,000.00 | 77,900.00 | 67,900.00 | 75,700.00 | 75,700.00 | 12.99% | 5,073,964 |
| Jan 16, 2026 | 70,900.00 | 74,000.00 | 64,400.00 | 67,000.00 | 67,000.00 | 7.03% | 7,010,303 |
| Jan 15, 2026 | 60,500.00 | 63,400.00 | 59,100.00 | 62,600.00 | 62,600.00 | 3.30% | 1,260,401 |
| Jan 14, 2026 | 62,700.00 | 62,700.00 | 60,100.00 | 60,600.00 | 60,600.00 | -1.14% | 607,762 |
| Jan 13, 2026 | 61,800.00 | 61,800.00 | 59,500.00 | 61,300.00 | 61,300.00 | 4.61% | 955,597 |
| Jan 12, 2026 | 57,300.00 | 60,300.00 | 56,400.00 | 58,600.00 | 58,600.00 | 2.63% | 834,258 |
| Jan 9, 2026 | 58,100.00 | 58,900.00 | 56,200.00 | 57,100.00 | 57,100.00 | 0.18% | 469,473 |
| Jan 8, 2026 | 60,000.00 | 60,700.00 | 57,000.00 | 57,000.00 | 57,000.00 | -3.06% | 672,370 |
| Jan 7, 2026 | 58,200.00 | 60,700.00 | 56,400.00 | 58,800.00 | 58,800.00 | 2.44% | 1,230,941 |
| Jan 6, 2026 | 63,500.00 | 63,600.00 | 57,100.00 | 57,400.00 | 57,400.00 | -6.36% | 1,364,542 |
| Jan 5, 2026 | 62,000.00 | 62,100.00 | 59,400.00 | 61,300.00 | 61,300.00 | -2.70% | 936,533 |
| Jan 2, 2026 | 62,900.00 | 64,200.00 | 61,900.00 | 63,000.00 | 63,000.00 | - | 899,307 |
| Dec 30, 2025 | 65,000.00 | 65,700.00 | 60,900.00 | 63,000.00 | 63,000.00 | -2.17% | 1,563,350 |
| Dec 29, 2025 | 63,500.00 | 65,300.00 | 63,000.00 | 64,400.00 | 64,400.00 | 0.47% | 1,922,088 |
| Dec 26, 2025 | 67,000.00 | 67,800.00 | 63,600.00 | 64,100.00 | 64,100.00 | -3.75% | 2,288,284 |
| Dec 24, 2025 | 66,200.00 | 69,300.00 | 65,400.00 | 66,600.00 | 66,600.00 | 0.76% | 3,212,389 |
| Dec 23, 2025 | 69,400.00 | 72,100.00 | 65,600.00 | 66,100.00 | 66,100.00 | -4.34% | 4,134,701 |
| Dec 22, 2025 | 66,600.00 | 72,300.00 | 65,300.00 | 69,100.00 | 69,100.00 | 5.82% | 7,113,692 |
| Dec 19, 2025 | 64,300.00 | 67,800.00 | 62,800.00 | 65,300.00 | 65,300.00 | 2.51% | 5,671,504 |
| Dec 18, 2025 | 61,100.00 | 72,000.00 | 61,100.00 | 63,700.00 | 63,700.00 | 1.76% | 10,380,640 |
| Dec 17, 2025 | 64,400.00 | 65,800.00 | 60,400.00 | 62,600.00 | 62,600.00 | -1.88% | 3,772,963 |
| Dec 16, 2025 | 65,800.00 | 66,200.00 | 62,200.00 | 63,800.00 | 63,800.00 | -3.04% | 3,469,089 |
| Dec 15, 2025 | 64,500.00 | 69,000.00 | 64,000.00 | 65,800.00 | 65,800.00 | 0.92% | 7,187,700 |
| Dec 12, 2025 | 51,000.00 | 66,300.00 | 50,800.00 | 65,200.00 | 65,200.00 | 26.85% | 15,998,504 |
| Dec 11, 2025 | 52,000.00 | 52,500.00 | 49,550.00 | 51,400.00 | 51,400.00 | -0.96% | 4,907,595 |
| Dec 10, 2025 | 48,300.00 | 53,800.00 | 47,750.00 | 51,900.00 | 51,900.00 | 6.68% | 11,512,120 |
| Dec 9, 2025 | 45,900.00 | 49,400.00 | 44,850.00 | 48,650.00 | 48,650.00 | 5.53% | 10,701,080 |
| Dec 8, 2025 | 42,600.00 | 47,600.00 | 42,400.00 | 46,100.00 | 46,100.00 | 8.73% | 7,473,670 |
| Dec 5, 2025 | 45,150.00 | 45,500.00 | 41,650.00 | 42,400.00 | 42,400.00 | -5.15% | 3,346,343 |
| Dec 4, 2025 | 44,900.00 | 46,600.00 | 43,800.00 | 44,700.00 | 44,700.00 | 3.47% | 5,853,926 |
| Dec 3, 2025 | 43,300.00 | 44,500.00 | 42,650.00 | 43,200.00 | 43,200.00 | -0.12% | 2,237,817 |
| Dec 2, 2025 | 42,100.00 | 43,450.00 | 40,800.00 | 43,250.00 | 43,250.00 | 4.98% | 3,785,114 |
| Dec 1, 2025 | 41,650.00 | 48,550.00 | 40,650.00 | 41,200.00 | 41,200.00 | 1.73% | 12,445,640 |
| Nov 28, 2025 | 39,000.00 | 41,350.00 | 38,900.00 | 40,500.00 | 40,500.00 | 5.74% | 3,267,866 |
| Nov 27, 2025 | 36,150.00 | 38,950.00 | 35,700.00 | 38,300.00 | 38,300.00 | 6.39% | 2,065,269 |
| Nov 26, 2025 | 35,000.00 | 36,150.00 | 34,550.00 | 36,000.00 | 36,000.00 | 3.15% | 686,117 |
| Nov 25, 2025 | 37,350.00 | 37,700.00 | 34,850.00 | 34,900.00 | 34,900.00 | -3.59% | 850,794 |
| Nov 24, 2025 | 36,150.00 | 36,800.00 | 34,100.00 | 36,200.00 | 36,200.00 | 1.26% | 1,042,929 |
| Nov 21, 2025 | 35,450.00 | 36,550.00 | 34,950.00 | 35,750.00 | 35,750.00 | -3.51% | 862,062 |
| Nov 20, 2025 | 37,700.00 | 38,250.00 | 36,500.00 | 37,050.00 | 37,050.00 | -0.13% | 681,039 |
| Nov 19, 2025 | 38,800.00 | 39,500.00 | 36,050.00 | 37,100.00 | 37,100.00 | 0.13% | 1,233,040 |
| Nov 18, 2025 | 38,100.00 | 39,000.00 | 36,550.00 | 37,050.00 | 37,050.00 | -4.26% | 999,477 |
| Nov 17, 2025 | 39,100.00 | 41,500.00 | 38,250.00 | 38,700.00 | 38,700.00 | 1.71% | 1,245,498 |
| Nov 14, 2025 | 38,500.00 | 39,800.00 | 37,850.00 | 38,050.00 | 38,050.00 | -4.76% | 804,492 |
| Nov 13, 2025 | 38,650.00 | 40,600.00 | 37,550.00 | 39,950.00 | 39,950.00 | 3.36% | 1,213,699 |
| Nov 12, 2025 | 40,150.00 | 40,350.00 | 38,550.00 | 38,650.00 | 38,650.00 | -3.13% | 951,380 |
| Nov 11, 2025 | 40,500.00 | 41,850.00 | 39,150.00 | 39,900.00 | 39,900.00 | 1.40% | 1,550,855 |
| Nov 10, 2025 | 37,600.00 | 40,400.00 | 36,150.00 | 39,350.00 | 39,350.00 | 5.92% | 1,946,213 |
| Nov 7, 2025 | 35,700.00 | 39,425.00 | 35,700.00 | 37,150.00 | 37,150.00 | -1.98% | 2,029,735 |
| Nov 6, 2025 | 42,400.00 | 43,250.00 | 37,850.00 | 37,900.00 | 37,900.00 | -9.11% | 2,322,776 |