CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea · Delayed Price · Currency is KRW 18,940
0.00 (0.00%)
At close: Oct 26, 2026
CLOBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 18,910.00 | 19,490.00 | 18,890.00 | 18,940.00 | 18,940.00 | - | 140,014 |
| Oct 23, 2026 | 18,800.00 | 19,050.00 | 18,470.00 | 18,940.00 | 18,940.00 | -1.81% | 132,167 |
| Oct 22, 2026 | 19,890.00 | 20,150.00 | 19,260.00 | 19,290.00 | 19,290.00 | -2.23% | 130,865 |
| Oct 21, 2026 | 19,790.00 | 20,050.00 | 19,420.00 | 19,730.00 | 19,730.00 | 0.46% | 107,082 |
| Oct 20, 2026 | 20,050.00 | 20,500.00 | 19,210.00 | 19,640.00 | 19,640.00 | -1.70% | 176,842 |
| Oct 19, 2026 | 18,530.00 | 19,980.00 | 18,490.00 | 19,980.00 | 19,980.00 | 3.36% | 132,470 |
| Oct 16, 2026 | 18,570.00 | 19,840.00 | 18,530.00 | 19,330.00 | 19,330.00 | 4.60% | 212,771 |
| Oct 15, 2026 | 19,090.00 | 19,360.00 | 18,030.00 | 18,480.00 | 18,480.00 | -8.74% | 284,566 |
| Oct 14, 2026 | 20,050.00 | 20,900.00 | 19,910.00 | 20,250.00 | 20,250.00 | 0.25% | 185,384 |
| Oct 13, 2026 | 19,910.00 | 20,250.00 | 19,240.00 | 20,200.00 | 20,200.00 | -2.18% | 263,045 |
| Oct 12, 2026 | 22,100.00 | 22,350.00 | 20,450.00 | 20,650.00 | 20,650.00 | -9.03% | 327,405 |
| Oct 8, 2026 | 23,100.00 | 23,400.00 | 22,100.00 | 22,700.00 | 22,700.00 | -1.30% | 248,582 |
| Oct 7, 2026 | 23,950.00 | 24,050.00 | 23,000.00 | 23,000.00 | 23,000.00 | -4.56% | 141,652 |
| Oct 6, 2026 | 23,700.00 | 24,450.00 | 23,550.00 | 24,100.00 | 24,100.00 | 1.47% | 278,588 |
| Oct 2, 2026 | 23,100.00 | 23,950.00 | 22,950.00 | 23,750.00 | 23,750.00 | 1.93% | 219,740 |
| Oct 1, 2026 | 22,300.00 | 23,300.00 | 22,050.00 | 23,300.00 | 23,300.00 | 4.72% | 256,650 |
| Sep 30, 2026 | 22,300.00 | 22,550.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.45% | 88,984 |
| Sep 29, 2026 | 22,850.00 | 22,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.67% | 165,321 |
| Sep 28, 2026 | 22,900.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.39% | 149,889 |
| Sep 23, 2026 | 23,800.00 | 23,850.00 | 22,800.00 | 23,050.00 | 23,050.00 | 0.66% | 228,306 |
| Sep 22, 2026 | 23,600.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.14% | 151,998 |
| Sep 21, 2026 | 23,350.00 | 23,650.00 | 22,800.00 | 23,400.00 | 23,400.00 | -0.21% | 180,941 |
| Sep 18, 2026 | 23,500.00 | 23,800.00 | 23,200.00 | 23,450.00 | 23,450.00 | 1.96% | 194,829 |
| Sep 17, 2026 | 22,800.00 | 23,250.00 | 22,550.00 | 23,000.00 | 23,000.00 | 0.66% | 135,414 |
| Sep 16, 2026 | 23,200.00 | 23,250.00 | 22,500.00 | 22,850.00 | 22,850.00 | -0.87% | 187,389 |
| Sep 15, 2026 | 22,700.00 | 23,950.00 | 22,500.00 | 23,050.00 | 23,050.00 | 2.44% | 350,409 |
| Sep 14, 2026 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | -5.06% | 209,907 |
| Sep 11, 2026 | 23,550.00 | 23,800.00 | 23,450.00 | 23,700.00 | 23,700.00 | -2.87% | 170,955 |
| Sep 10, 2026 | 24,600.00 | 24,750.00 | 23,650.00 | 24,400.00 | 24,400.00 | 4.05% | 551,144 |
| Sep 9, 2026 | 23,350.00 | 24,050.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.42% | 325,846 |
| Sep 8, 2026 | 24,200.00 | 24,500.00 | 23,550.00 | 23,550.00 | 23,550.00 | -2.89% | 262,628 |
| Sep 7, 2026 | 24,700.00 | 25,150.00 | 24,100.00 | 24,250.00 | 24,250.00 | -1.62% | 294,297 |
| Sep 4, 2026 | 23,350.00 | 25,300.00 | 23,350.00 | 24,650.00 | 24,650.00 | 8.83% | 506,243 |
| Sep 3, 2026 | 23,200.00 | 23,550.00 | 22,350.00 | 22,650.00 | 22,650.00 | -3.82% | 395,997 |
| Sep 2, 2026 | 24,200.00 | 24,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | -7.10% | 213,079 |
| Sep 1, 2026 | 26,300.00 | 26,350.00 | 25,200.00 | 25,350.00 | 25,350.00 | 0.20% | 225,372 |
| Aug 31, 2026 | 24,900.00 | 25,500.00 | 24,100.00 | 25,300.00 | 25,300.00 | -1.17% | 518,808 |
| Aug 28, 2026 | 26,800.00 | 26,850.00 | 25,550.00 | 25,600.00 | 25,600.00 | -3.94% | 213,506 |
| Aug 27, 2026 | 27,050.00 | 27,350.00 | 26,400.00 | 26,650.00 | 26,650.00 | -1.66% | 221,887 |
| Aug 26, 2026 | 27,950.00 | 28,300.00 | 26,900.00 | 27,100.00 | 27,100.00 | -2.52% | 191,166 |
| Aug 25, 2026 | 28,500.00 | 28,500.00 | 26,600.00 | 27,800.00 | 27,800.00 | 3.73% | 318,406 |
| Aug 24, 2026 | 27,400.00 | 27,500.00 | 26,500.00 | 26,800.00 | 26,800.00 | -1.29% | 154,999 |
| Aug 21, 2026 | 28,400.00 | 28,500.00 | 26,550.00 | 27,150.00 | 27,150.00 | -7.81% | 282,406 |
| Aug 20, 2026 | 30,800.00 | 30,850.00 | 28,900.00 | 29,450.00 | 29,450.00 | -4.54% | 513,764 |
| Aug 19, 2026 | 30,200.00 | 31,750.00 | 29,800.00 | 30,850.00 | 30,850.00 | 0.33% | 305,540 |
| Aug 18, 2026 | 34,000.00 | 34,050.00 | 30,400.00 | 30,750.00 | 30,750.00 | -5.96% | 708,167 |
| Aug 14, 2026 | 29,250.00 | 34,750.00 | 28,900.00 | 32,700.00 | 32,700.00 | 13.74% | 2,753,783 |
| Aug 13, 2026 | 29,500.00 | 29,550.00 | 28,650.00 | 28,750.00 | 28,750.00 | -1.88% | 348,267 |
| Aug 12, 2026 | 29,700.00 | 29,900.00 | 28,550.00 | 29,300.00 | 29,300.00 | -5.64% | 416,660 |
| Aug 11, 2026 | 33,150.00 | 33,150.00 | 30,300.00 | 31,050.00 | 31,050.00 | -4.75% | 1,310,353 |