Robo3 Ai co.,Ltd (XKON:238500)
South Korea flag South Korea · Delayed Price · Currency is KRW
190.00
-4.00 (-2.06%)
At close: Apr 4, 2025

Robo3 Ai co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 2025177.00199.00170.00190.00190.00-2.06%543,425
Apr 3, 2025205.00207.00175.00194.00194.00-5.37%1,141,081
Apr 2, 2025204.00213.00198.00205.00205.00-1.91%401,389
Apr 1, 2025205.00235.00200.00209.00209.000.97%429,774
Mar 31, 2025196.00210.00195.00207.00207.000.49%423,593
Mar 28, 2025207.00211.00196.00206.00206.000.49%443,565
Mar 27, 2025229.00229.00203.00205.00205.00-7.24%498,649
Mar 26, 2025220.00233.00210.00221.00221.000.45%233,108
Mar 25, 2025210.00236.00197.00220.00220.006.28%834,113
Mar 24, 2025207.00243.00207.00207.00207.00-14.81%1,668,786
Mar 21, 2025259.00259.00223.00243.00243.00-0.41%516,282
Mar 20, 2025237.00258.00227.00244.00244.001.67%1,201,021
Mar 19, 2025259.00264.00240.00240.00240.00-4.00%461,101
Mar 18, 2025247.00262.00241.00250.00250.000.40%369,573
Mar 17, 2025269.00270.00230.00249.00249.00-4.23%670,124
Mar 14, 2025249.00275.00243.00260.00260.003.17%346,954
Mar 13, 2025248.00265.00230.00252.00252.001.20%538,786
Mar 12, 2025276.00292.00245.00249.00249.00-9.78%657,183
Mar 11, 2025290.00291.00258.00276.00276.00-5.48%607,676
Mar 10, 2025300.00316.00287.00292.00292.00-2.01%414,639
Mar 7, 2025293.00311.00280.00298.00298.001.71%675,413
Mar 6, 2025302.00320.00280.00293.00293.00-4.25%630,749
Mar 5, 2025316.00322.00290.00306.00306.005.52%566,931
Mar 4, 2025257.00290.00249.00290.00290.0014.62%485,284
Feb 28, 2025258.00274.00231.00253.00253.00-1.17%412,654
Feb 27, 2025293.00298.00249.00256.00256.00-12.33%720,996
Feb 26, 2025302.00314.00285.00292.00292.00-5.19%500,437
Feb 25, 2025349.00349.00288.00308.00308.00-4.64%479,234
Feb 24, 2025339.00339.00295.00323.00323.00-4.72%467,329
Feb 21, 2025365.00380.00312.00339.00339.00-7.38%897,462
Feb 20, 2025374.00411.00347.00366.00366.00-1.88%1,052,079
Feb 19, 2025347.00385.00341.00373.00373.007.18%760,816
Feb 18, 2025327.00348.00293.00348.00348.006.42%714,491
Feb 17, 2025359.00359.00277.00327.00327.004.47%955,598
Feb 14, 2025313.00313.00306.00313.00313.0014.65%592,773
Feb 13, 2025245.00273.00240.00273.00273.0014.71%392,624
Feb 12, 2025210.00238.00197.00238.00238.0014.98%528,209
Feb 11, 2025207.00210.00199.00207.00207.001.97%170,759
Feb 10, 2025189.00203.00175.00203.00203.0010.33%598,753
Feb 7, 2025178.00194.00178.00184.00184.00-293,742
Feb 6, 2025187.00187.00180.00184.00184.001.66%182,903
Feb 5, 2025194.00209.00175.00181.00181.00-6.70%928,864
Feb 4, 2025193.00197.00190.00194.00194.00-136,164
Feb 3, 2025209.00209.00185.00194.00194.00-1.02%210,928
Jan 31, 2025192.00200.00186.00196.00196.003.16%400,739
Jan 24, 2025179.00203.00179.00190.00190.003.26%366,169
Jan 23, 2025198.00205.00180.00184.00184.00-8.00%681,834
Jan 22, 2025217.00225.00195.00200.00200.00-6.54%563,040
Jan 21, 2025207.00225.00206.00214.00214.00-1.38%285,575
Jan 20, 2025232.00232.00209.00217.00217.00-3.13%356,779