CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea · Delayed Price · Currency is KRW 36,450
+400 (1.11%)
At close: Jun 12, 2026
CLOBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 37,200.00 | 38,750.00 | 36,250.00 | 36,450.00 | 36,450.00 | 1.11% | 359,175 |
| Jun 11, 2026 | 31,950.00 | 36,050.00 | 31,150.00 | 36,050.00 | 36,050.00 | 6.97% | 295,053 |
| Jun 10, 2026 | 35,500.00 | 36,700.00 | 32,250.00 | 33,700.00 | 33,700.00 | -6.91% | 308,233 |
| Jun 9, 2026 | 37,300.00 | 38,800.00 | 35,100.00 | 36,200.00 | 36,200.00 | -3.47% | 352,841 |
| Jun 8, 2026 | 39,300.00 | 40,750.00 | 37,100.00 | 37,500.00 | 37,500.00 | -13.19% | 316,459 |
| Jun 5, 2026 | 43,200.00 | 44,250.00 | 42,050.00 | 43,200.00 | 43,200.00 | -7.00% | 276,907 |
| Jun 4, 2026 | 45,300.00 | 49,450.00 | 44,700.00 | 46,450.00 | 46,450.00 | -2.00% | 475,869 |
| Jun 2, 2026 | 47,800.00 | 50,500.00 | 45,000.00 | 47,400.00 | 47,400.00 | 5.45% | 804,157 |
| Jun 1, 2026 | 44,800.00 | 47,050.00 | 44,250.00 | 44,950.00 | 44,950.00 | 2.16% | 649,612 |
| May 29, 2026 | 44,400.00 | 45,000.00 | 42,400.00 | 44,000.00 | 44,000.00 | 5.39% | 446,191 |
| May 28, 2026 | 41,700.00 | 48,550.00 | 39,150.00 | 41,750.00 | 41,750.00 | 1.95% | 1,117,756 |
| May 27, 2026 | 43,450.00 | 43,450.00 | 40,700.00 | 40,950.00 | 40,950.00 | -6.61% | 263,367 |
| May 26, 2026 | 43,850.00 | 45,700.00 | 42,950.00 | 43,850.00 | 43,850.00 | 4.03% | 268,022 |
| May 22, 2026 | 42,200.00 | 42,900.00 | 41,200.00 | 42,150.00 | 42,150.00 | 0.60% | 208,222 |
| May 21, 2026 | 39,950.00 | 42,700.00 | 39,850.00 | 41,900.00 | 41,900.00 | 7.02% | 361,334 |
| 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 |