Robo3 Ai co.,Ltd (XKON:238500)
South Korea · Delayed Price · Currency is KRW 475.00
-10.00 (-2.06%)
At close: Apr 4, 2025
Robo3 Ai co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 442.50 | 497.50 | 425.00 | 475.00 | 475.00 | -2.06% | 217,370 |
| Apr 3, 2025 | 512.50 | 517.50 | 437.50 | 485.00 | 485.00 | -5.37% | 456,432 |
| Apr 2, 2025 | 510.00 | 532.50 | 495.00 | 512.50 | 512.50 | -1.91% | 160,555 |
| Apr 1, 2025 | 512.50 | 587.50 | 500.00 | 522.50 | 522.50 | 0.97% | 171,909 |
| Mar 31, 2025 | 490.00 | 525.00 | 487.50 | 517.50 | 517.50 | 0.49% | 169,437 |
| Mar 28, 2025 | 517.50 | 527.50 | 490.00 | 515.00 | 515.00 | 0.49% | 177,426 |
| Mar 27, 2025 | 572.50 | 572.50 | 507.50 | 512.50 | 512.50 | -7.24% | 199,459 |
| Mar 26, 2025 | 550.00 | 582.50 | 525.00 | 552.50 | 552.50 | 0.45% | 93,243 |
| Mar 25, 2025 | 525.00 | 590.00 | 492.50 | 550.00 | 550.00 | 6.28% | 333,645 |
| Mar 24, 2025 | 517.50 | 607.50 | 517.50 | 517.50 | 517.50 | -14.81% | 667,514 |
| Mar 21, 2025 | 647.50 | 647.50 | 557.50 | 607.50 | 607.50 | -0.41% | 206,512 |
| Mar 20, 2025 | 592.50 | 645.00 | 567.50 | 610.00 | 610.00 | 1.67% | 480,408 |
| Mar 19, 2025 | 647.50 | 660.00 | 600.00 | 600.00 | 600.00 | -4.00% | 184,440 |
| Mar 18, 2025 | 617.50 | 655.00 | 602.50 | 625.00 | 625.00 | 0.40% | 147,829 |
| Mar 17, 2025 | 672.50 | 675.00 | 575.00 | 622.50 | 622.50 | -4.23% | 268,049 |
| Mar 14, 2025 | 622.50 | 687.50 | 607.50 | 650.00 | 650.00 | 3.17% | 138,781 |
| Mar 13, 2025 | 620.00 | 662.50 | 575.00 | 630.00 | 630.00 | 1.20% | 215,514 |
| Mar 12, 2025 | 690.00 | 730.00 | 612.50 | 622.50 | 622.50 | -9.78% | 262,873 |
| Mar 11, 2025 | 725.00 | 727.50 | 645.00 | 690.00 | 690.00 | -5.48% | 243,070 |
| Mar 10, 2025 | 750.00 | 790.00 | 717.50 | 730.00 | 730.00 | -2.01% | 165,855 |
| Mar 7, 2025 | 732.50 | 777.50 | 700.00 | 745.00 | 745.00 | 1.71% | 270,165 |
| Mar 6, 2025 | 755.00 | 800.00 | 700.00 | 732.50 | 732.50 | -4.25% | 252,299 |
| Mar 5, 2025 | 790.00 | 805.00 | 725.00 | 765.00 | 765.00 | 5.52% | 226,772 |
| Mar 4, 2025 | 642.50 | 725.00 | 622.50 | 725.00 | 725.00 | 14.62% | 194,113 |
| Feb 28, 2025 | 645.00 | 685.00 | 577.50 | 632.50 | 632.50 | -1.17% | 165,061 |
| Feb 27, 2025 | 732.50 | 745.00 | 622.50 | 640.00 | 640.00 | -12.33% | 288,398 |
| Feb 26, 2025 | 755.00 | 785.00 | 712.50 | 730.00 | 730.00 | -5.19% | 200,174 |
| Feb 25, 2025 | 872.50 | 872.50 | 720.00 | 770.00 | 770.00 | -4.64% | 191,693 |
| Feb 24, 2025 | 847.50 | 847.50 | 737.50 | 807.50 | 807.50 | -4.72% | 186,931 |
| Feb 21, 2025 | 912.50 | 950.00 | 780.00 | 847.50 | 847.50 | -7.38% | 358,984 |
| Feb 20, 2025 | 935.00 | 1,027.50 | 867.50 | 915.00 | 915.00 | -1.88% | 420,831 |
| Feb 19, 2025 | 867.50 | 962.50 | 852.50 | 932.50 | 932.50 | 7.18% | 304,326 |
| Feb 18, 2025 | 817.50 | 870.00 | 732.50 | 870.00 | 870.00 | 6.42% | 285,796 |
| Feb 17, 2025 | 897.50 | 897.50 | 692.50 | 817.50 | 817.50 | 4.47% | 382,239 |
| Feb 14, 2025 | 782.50 | 782.50 | 765.00 | 782.50 | 782.50 | 14.65% | 237,109 |
| Feb 13, 2025 | 612.50 | 682.50 | 600.00 | 682.50 | 682.50 | 14.71% | 157,049 |
| Feb 12, 2025 | 525.00 | 595.00 | 492.50 | 595.00 | 595.00 | 14.98% | 211,283 |
| Feb 11, 2025 | 517.50 | 525.00 | 497.50 | 517.50 | 517.50 | 1.97% | 68,303 |
| Feb 10, 2025 | 472.50 | 507.50 | 437.50 | 507.50 | 507.50 | 10.33% | 239,501 |
| Feb 7, 2025 | 445.00 | 485.00 | 445.00 | 460.00 | 460.00 | - | 117,496 |
| Feb 6, 2025 | 467.50 | 467.50 | 450.00 | 460.00 | 460.00 | 1.66% | 73,161 |
| Feb 5, 2025 | 485.00 | 522.50 | 437.50 | 452.50 | 452.50 | -6.70% | 371,545 |
| Feb 4, 2025 | 482.50 | 492.50 | 475.00 | 485.00 | 485.00 | - | 54,465 |
| Feb 3, 2025 | 522.50 | 522.50 | 462.50 | 485.00 | 485.00 | -1.02% | 84,371 |
| Jan 31, 2025 | 480.00 | 500.00 | 465.00 | 490.00 | 490.00 | 3.16% | 160,295 |
| Jan 24, 2025 | 447.50 | 507.50 | 447.50 | 475.00 | 475.00 | 3.26% | 146,467 |
| Jan 23, 2025 | 495.00 | 512.50 | 450.00 | 460.00 | 460.00 | -8.00% | 272,733 |
| Jan 22, 2025 | 542.50 | 562.50 | 487.50 | 500.00 | 500.00 | -6.54% | 225,216 |
| Jan 21, 2025 | 517.50 | 562.50 | 515.00 | 535.00 | 535.00 | -1.38% | 114,230 |
| Jan 20, 2025 | 580.00 | 580.00 | 522.50 | 542.50 | 542.50 | -3.13% | 142,711 |