CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea · Delayed Price · Currency is KRW 26,900
+1,350 (5.28%)
At close: Aug 4, 2026
CLOBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 26,000.00 | 27,150.00 | 25,350.00 | 26,900.00 | 26,900.00 | 5.28% | 356,491 |
| Aug 3, 2026 | 24,300.00 | 27,050.00 | 23,350.00 | 25,550.00 | 25,550.00 | 10.13% | 581,889 |
| Jul 31, 2026 | 21,700.00 | 23,850.00 | 21,250.00 | 23,200.00 | 23,200.00 | 13.73% | 346,527 |
| Jul 30, 2026 | 22,000.00 | 23,100.00 | 20,050.00 | 20,400.00 | 20,400.00 | -7.90% | 344,695 |
| Jul 29, 2026 | 24,350.00 | 25,350.00 | 20,250.00 | 22,150.00 | 22,150.00 | -5.34% | 563,061 |
| Jul 28, 2026 | 25,800.00 | 26,250.00 | 23,050.00 | 23,400.00 | 23,400.00 | -7.51% | 324,605 |
| Jul 27, 2026 | 24,550.00 | 26,350.00 | 24,150.00 | 25,300.00 | 25,300.00 | 6.98% | 249,798 |
| Jul 24, 2026 | 25,550.00 | 26,050.00 | 23,350.00 | 23,650.00 | 23,650.00 | -10.08% | 191,106 |
| Jul 23, 2026 | 26,900.00 | 27,000.00 | 24,800.00 | 26,300.00 | 26,300.00 | 4.99% | 403,413 |
| Jul 22, 2026 | 28,200.00 | 28,900.00 | 24,800.00 | 25,050.00 | 25,050.00 | 7.74% | 821,841 |
| Jul 21, 2026 | 21,500.00 | 24,400.00 | 21,250.00 | 23,250.00 | 23,250.00 | 6.65% | 217,242 |
| Jul 20, 2026 | 22,700.00 | 22,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | -6.84% | 77,289 |
| Jul 16, 2026 | 24,650.00 | 24,650.00 | 23,000.00 | 23,400.00 | 23,400.00 | -6.77% | 141,399 |
| Jul 15, 2026 | 24,200.00 | 25,250.00 | 24,200.00 | 25,100.00 | 25,100.00 | 5.91% | 113,343 |
| Jul 14, 2026 | 24,400.00 | 24,400.00 | 22,550.00 | 23,700.00 | 23,700.00 | -3.27% | 123,183 |
| Jul 13, 2026 | 26,900.00 | 27,900.00 | 24,300.00 | 24,500.00 | 24,500.00 | -9.09% | 168,264 |
| Jul 10, 2026 | 25,700.00 | 28,000.00 | 25,500.00 | 26,950.00 | 26,950.00 | 7.16% | 168,395 |
| Jul 9, 2026 | 24,400.00 | 26,350.00 | 24,400.00 | 25,150.00 | 25,150.00 | 2.65% | 243,091 |
| Jul 8, 2026 | 25,150.00 | 26,450.00 | 24,250.00 | 24,500.00 | 24,500.00 | -7.20% | 134,601 |
| Jul 7, 2026 | 26,100.00 | 27,500.00 | 25,350.00 | 26,400.00 | 26,400.00 | -2.22% | 175,267 |
| Jul 6, 2026 | 28,100.00 | 28,100.00 | 26,000.00 | 27,000.00 | 27,000.00 | -2.87% | 118,904 |
| Jul 3, 2026 | 28,700.00 | 29,500.00 | 27,000.00 | 29,350.00 | 27,796.80 | 1.56% | 168,739 |
| Jul 2, 2026 | 30,150.00 | 30,200.00 | 28,500.00 | 28,900.00 | 27,370.61 | -6.77% | 130,218 |
| Jul 1, 2026 | 31,150.00 | 32,400.00 | 30,650.00 | 31,000.00 | 29,359.48 | -1.12% | 143,541 |
| Jun 30, 2026 | 32,550.00 | 33,100.00 | 30,550.00 | 31,350.00 | 29,690.96 | -2.49% | 150,732 |
| Jun 29, 2026 | 28,050.00 | 32,600.00 | 28,050.00 | 32,150.00 | 30,448.62 | 12.22% | 252,906 |
| Jun 26, 2026 | 30,100.00 | 30,500.00 | 27,800.00 | 28,650.00 | 27,133.84 | -6.98% | 267,719 |
| Jun 25, 2026 | 33,850.00 | 33,900.00 | 30,350.00 | 30,800.00 | 29,170.06 | -7.37% | 250,539 |
| Jun 24, 2026 | 34,500.00 | 35,000.00 | 31,750.00 | 33,250.00 | 31,490.41 | 9.38% | 641,354 |
| Jun 23, 2026 | 32,300.00 | 33,400.00 | 30,350.00 | 30,400.00 | 28,791.23 | -8.02% | 235,819 |
| Jun 22, 2026 | 33,550.00 | 34,550.00 | 32,200.00 | 33,050.00 | 31,300.99 | -1.49% | 162,334 |
| Jun 19, 2026 | 35,200.00 | 35,450.00 | 32,500.00 | 33,550.00 | 31,774.53 | -5.49% | 184,613 |
| Jun 18, 2026 | 37,800.00 | 38,100.00 | 35,500.00 | 35,500.00 | 33,621.34 | -4.31% | 144,468 |
| Jun 17, 2026 | 36,700.00 | 37,550.00 | 35,850.00 | 37,100.00 | 35,136.67 | 0.82% | 143,367 |
| Jun 16, 2026 | 38,900.00 | 38,900.00 | 36,550.00 | 36,800.00 | 34,852.54 | -2.90% | 146,924 |
| Jun 15, 2026 | 37,800.00 | 38,200.00 | 36,450.00 | 37,900.00 | 35,894.33 | 3.98% | 172,884 |
| Jun 12, 2026 | 37,200.00 | 38,750.00 | 36,250.00 | 36,450.00 | 34,521.07 | 1.11% | 359,175 |
| Jun 11, 2026 | 31,950.00 | 36,050.00 | 31,150.00 | 36,050.00 | 34,142.23 | 6.97% | 295,053 |
| Jun 10, 2026 | 35,500.00 | 36,700.00 | 32,250.00 | 33,700.00 | 31,916.60 | -6.91% | 308,233 |
| Jun 9, 2026 | 37,300.00 | 38,800.00 | 35,100.00 | 36,200.00 | 34,284.30 | -3.47% | 352,841 |
| Jun 8, 2026 | 39,300.00 | 40,750.00 | 37,100.00 | 37,500.00 | 35,515.50 | -13.19% | 316,459 |
| Jun 5, 2026 | 43,200.00 | 44,250.00 | 42,050.00 | 43,200.00 | 40,913.86 | -7.00% | 276,907 |
| Jun 4, 2026 | 45,300.00 | 49,450.00 | 44,700.00 | 46,450.00 | 43,991.87 | -2.00% | 475,869 |
| Jun 2, 2026 | 47,800.00 | 50,500.00 | 45,000.00 | 47,400.00 | 44,891.59 | 5.45% | 804,159 |
| Jun 1, 2026 | 44,800.00 | 47,050.00 | 44,250.00 | 44,950.00 | 42,571.25 | 2.16% | 649,812 |
| May 29, 2026 | 44,400.00 | 45,000.00 | 42,400.00 | 44,000.00 | 41,671.52 | 5.39% | 446,191 |
| May 28, 2026 | 41,700.00 | 48,550.00 | 39,150.00 | 41,750.00 | 39,540.59 | 1.95% | 1,117,756 |
| May 27, 2026 | 43,450.00 | 43,450.00 | 40,700.00 | 40,950.00 | 38,782.93 | -6.61% | 263,367 |
| May 26, 2026 | 43,850.00 | 45,700.00 | 42,950.00 | 43,850.00 | 41,529.46 | 4.03% | 268,022 |
| May 22, 2026 | 42,200.00 | 42,900.00 | 41,200.00 | 42,150.00 | 39,919.42 | 0.60% | 208,222 |