CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea · Delayed Price · Currency is KRW 39,150
-1,550 (-3.81%)
At close: May 20, 2026
CLOBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 40,450.00 | 40,500.00 | 38,000.00 | 39,150.00 | 39,150.00 | -3.81% | 240,963 |
| May 19, 2026 | 43,350.00 | 43,350.00 | 39,900.00 | 40,700.00 | 40,700.00 | -7.39% | 319,388 |
| May 18, 2026 | 46,400.00 | 46,450.00 | 42,050.00 | 43,950.00 | 43,950.00 | -2.12% | 295,317 |
| May 15, 2026 | 46,300.00 | 49,600.00 | 43,200.00 | 44,900.00 | 44,900.00 | -1.54% | 765,230 |
| May 14, 2026 | 47,600.00 | 48,300.00 | 44,550.00 | 45,600.00 | 45,600.00 | -1.62% | 270,643 |
| May 13, 2026 | 47,250.00 | 48,650.00 | 46,000.00 | 46,350.00 | 46,350.00 | -2.52% | 261,789 |
| May 12, 2026 | 51,300.00 | 52,700.00 | 45,350.00 | 47,550.00 | 47,550.00 | -6.03% | 788,176 |
| May 11, 2026 | 50,500.00 | 52,300.00 | 48,600.00 | 50,600.00 | 50,600.00 | 1.20% | 618,386 |
| May 8, 2026 | 51,000.00 | 52,700.00 | 49,450.00 | 50,000.00 | 50,000.00 | 3.09% | 649,131 |
| May 7, 2026 | 49,900.00 | 51,100.00 | 48,200.00 | 48,500.00 | 48,500.00 | -2.51% | 314,135 |
| May 6, 2026 | 50,100.00 | 50,300.00 | 49,000.00 | 49,750.00 | 49,750.00 | -2.07% | 291,931 |
| May 4, 2026 | 50,700.00 | 51,000.00 | 49,800.00 | 50,800.00 | 50,800.00 | 1.70% | 232,541 |
| Apr 30, 2026 | 53,800.00 | 54,000.00 | 49,150.00 | 49,950.00 | 49,950.00 | -3.01% | 438,587 |
| Apr 29, 2026 | 53,000.00 | 53,200.00 | 51,000.00 | 51,500.00 | 51,500.00 | -2.65% | 268,664 |
| Apr 28, 2026 | 57,600.00 | 57,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | -2.76% | 2,349,520 |
| Apr 27, 2026 | 49,650.00 | 55,100.00 | 49,050.00 | 54,400.00 | 54,400.00 | 12.63% | 1,201,140 |
| Apr 24, 2026 | 47,450.00 | 49,500.00 | 46,750.00 | 48,300.00 | 48,300.00 | 1.36% | 371,300 |
| Apr 23, 2026 | 49,400.00 | 49,400.00 | 47,300.00 | 47,650.00 | 47,650.00 | -1.55% | 220,995 |
| Apr 22, 2026 | 48,800.00 | 48,800.00 | 47,650.00 | 48,400.00 | 48,400.00 | -2.02% | 168,066 |
| Apr 21, 2026 | 50,200.00 | 50,300.00 | 49,150.00 | 49,400.00 | 49,400.00 | 1.75% | 211,500 |
| Apr 20, 2026 | 49,500.00 | 50,300.00 | 48,000.00 | 48,550.00 | 48,550.00 | -2.51% | 251,914 |
| Apr 17, 2026 | 51,000.00 | 52,900.00 | 48,500.00 | 49,800.00 | 49,800.00 | 7.79% | 795,582 |
| Apr 16, 2026 | 45,250.00 | 46,550.00 | 45,000.00 | 46,200.00 | 46,200.00 | 3.82% | 311,898 |
| Apr 15, 2026 | 44,950.00 | 44,950.00 | 43,500.00 | 44,500.00 | 44,500.00 | 1.60% | 227,112 |
| Apr 14, 2026 | 44,000.00 | 44,950.00 | 43,500.00 | 43,800.00 | 43,800.00 | 1.86% | 235,218 |
| Apr 13, 2026 | 43,050.00 | 43,750.00 | 42,300.00 | 43,000.00 | 43,000.00 | -3.26% | 184,756 |
| Apr 10, 2026 | 46,300.00 | 46,400.00 | 44,400.00 | 44,450.00 | 44,450.00 | -5.12% | 308,687 |
| Apr 9, 2026 | 45,900.00 | 46,850.00 | 44,350.00 | 46,850.00 | 46,850.00 | 5.52% | 512,694 |
| Apr 8, 2026 | 42,350.00 | 44,500.00 | 42,300.00 | 44,400.00 | 44,400.00 | 8.69% | 602,509 |
| Apr 7, 2026 | 40,800.00 | 42,800.00 | 40,100.00 | 40,850.00 | 40,850.00 | -0.49% | 494,769 |
| Apr 6, 2026 | 44,450.00 | 45,000.00 | 40,750.00 | 41,050.00 | 41,050.00 | -20.29% | 971,532 |
| Apr 3, 2026 | 54,000.00 | 54,000.00 | 50,600.00 | 51,500.00 | 51,500.00 | 0.59% | 158,537 |
| Apr 2, 2026 | 58,900.00 | 59,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | -3.94% | 534,243 |
| Apr 1, 2026 | 50,300.00 | 53,600.00 | 50,000.00 | 53,300.00 | 53,300.00 | 10.24% | 190,939 |
| Mar 31, 2026 | 49,050.00 | 50,600.00 | 47,700.00 | 48,350.00 | 48,350.00 | -1.23% | 187,678 |
| Mar 30, 2026 | 48,150.00 | 49,300.00 | 47,600.00 | 48,950.00 | 48,950.00 | -3.64% | 124,858 |
| Mar 27, 2026 | 48,800.00 | 51,100.00 | 48,050.00 | 50,800.00 | 50,800.00 | 0.20% | 189,772 |
| Mar 26, 2026 | 52,900.00 | 53,000.00 | 50,600.00 | 50,700.00 | 50,700.00 | -3.98% | 126,539 |
| Mar 25, 2026 | 52,800.00 | 53,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.38% | 150,593 |
| Mar 24, 2026 | 53,000.00 | 53,600.00 | 50,000.00 | 52,600.00 | 52,600.00 | 2.73% | 199,519 |
| Mar 23, 2026 | 54,800.00 | 55,100.00 | 51,100.00 | 51,200.00 | 51,200.00 | -10.33% | 285,236 |
| Mar 20, 2026 | 57,000.00 | 59,800.00 | 55,800.00 | 57,100.00 | 57,100.00 | 1.60% | 721,054 |
| Mar 19, 2026 | 56,100.00 | 57,100.00 | 56,100.00 | 56,200.00 | 56,200.00 | -3.27% | 152,476 |
| Mar 18, 2026 | 59,000.00 | 59,000.00 | 57,700.00 | 58,100.00 | 58,100.00 | 1.40% | 174,030 |
| Mar 17, 2026 | 56,600.00 | 58,300.00 | 56,100.00 | 57,300.00 | 57,300.00 | 3.99% | 243,227 |
| Mar 16, 2026 | 56,300.00 | 56,700.00 | 54,000.00 | 55,100.00 | 55,100.00 | -1.08% | 201,664 |
| Mar 13, 2026 | 54,900.00 | 57,000.00 | 54,300.00 | 55,700.00 | 55,700.00 | -1.59% | 256,667 |
| Mar 12, 2026 | 57,500.00 | 58,200.00 | 56,400.00 | 56,600.00 | 56,600.00 | -2.75% | 262,433 |
| Mar 11, 2026 | 60,600.00 | 62,800.00 | 57,000.00 | 58,200.00 | 58,200.00 | - | 377,757 |
| Mar 10, 2026 | 61,400.00 | 61,600.00 | 57,400.00 | 58,200.00 | 58,200.00 | 1.04% | 323,604 |