Hyulim ROBOT Co., Ltd. 090710
KRX · South Korea · Producer Manufacturing
KRW 6,410.00+50.00 (+0.79%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,420.00 | +0.94% | KRW 6,370.00 | KRW 6,550.00 | KRW 6,300.00 | 865.11K |
| 2026-10-01 | KRW 6,360.00 | +4.95% | KRW 6,020.00 | KRW 6,370.00 | KRW 5,960.00 | 1.13M |
| 2026-09-30 | KRW 6,060.00 | +0.17% | KRW 6,050.00 | KRW 6,145.00 | KRW 6,010.00 | 613.57K |
| 2026-09-29 | KRW 6,050.00 | -1.63% | KRW 6,260.00 | KRW 6,260.00 | KRW 5,950.00 | 1.04M |
| 2026-09-28 | KRW 6,150.00 | -2.84% | KRW 6,250.00 | KRW 6,360.00 | KRW 6,080.00 | 1.14M |
| 2026-09-23 | KRW 6,330.00 | -1.09% | KRW 6,520.00 | KRW 7,030.00 | KRW 6,280.00 | 2.27M |
| 2026-09-22 | KRW 6,400.00 | -1.69% | KRW 6,580.00 | KRW 6,700.00 | KRW 6,400.00 | 1.22M |
| 2026-09-21 | KRW 6,510.00 | +0.93% | KRW 6,520.00 | KRW 6,640.00 | KRW 6,320.00 | 1.35M |
| 2026-09-18 | KRW 6,450.00 | +5.22% | KRW 6,250.00 | KRW 6,540.00 | KRW 6,210.00 | 2.11M |
| 2026-09-17 | KRW 6,130.00 | +0.66% | KRW 6,150.00 | KRW 6,220.00 | KRW 6,080.00 | 531.51K |
| 2026-09-16 | KRW 6,090.00 | -0.81% | KRW 6,240.00 | KRW 6,240.00 | KRW 6,020.00 | 666.55K |
| 2026-09-15 | KRW 6,140.00 | +2.85% | KRW 5,950.00 | KRW 6,420.00 | KRW 5,910.00 | 1.49M |
| 2026-09-14 | KRW 5,970.00 | -3.71% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,920.00 | 939.07K |
| 2026-09-11 | KRW 6,200.00 | -3.73% | KRW 6,260.00 | KRW 6,310.00 | KRW 6,180.00 | 904.87K |
| 2026-09-10 | KRW 6,440.00 | +0.63% | KRW 6,500.00 | KRW 6,630.00 | KRW 6,220.00 | 1.59M |
| 2026-09-09 | KRW 6,400.00 | +2.07% | KRW 6,270.00 | KRW 6,420.00 | KRW 6,190.00 | 985.14K |
| 2026-09-08 | KRW 6,270.00 | -0.48% | KRW 6,310.00 | KRW 6,450.00 | KRW 6,190.00 | 1.28M |
| 2026-09-07 | KRW 6,300.00 | +0.48% | KRW 6,440.00 | KRW 6,570.00 | KRW 6,270.00 | 1.21M |
| 2026-09-04 | KRW 6,270.00 | +3.47% | KRW 6,160.00 | KRW 6,410.00 | KRW 6,160.00 | 1.51M |
| 2026-09-03 | KRW 6,060.00 | -1.30% | KRW 6,200.00 | KRW 6,260.00 | KRW 6,010.00 | 681.16K |
| 2026-09-02 | KRW 6,140.00 | -2.38% | KRW 6,140.00 | KRW 6,280.00 | KRW 6,050.00 | 545.18K |
| 2026-09-01 | KRW 6,290.00 | -3.97% | KRW 6,550.00 | KRW 6,570.00 | KRW 6,250.00 | 1.10M |
| 2026-08-31 | KRW 6,550.00 | -1.50% | KRW 6,590.00 | KRW 6,600.00 | KRW 6,290.00 | 758.89K |
| 2026-08-28 | KRW 6,650.00 | +0.76% | KRW 6,600.00 | KRW 6,650.00 | KRW 6,490.00 | 525.99K |
| 2026-08-27 | KRW 6,600.00 | +1.54% | KRW 6,500.00 | KRW 6,640.00 | KRW 6,380.00 | 651.37K |
| 2026-08-26 | KRW 6,500.00 | -1.07% | KRW 6,570.00 | KRW 6,580.00 | KRW 6,350.00 | 687.82K |
| 2026-08-25 | KRW 6,570.00 | +0.46% | KRW 6,650.00 | KRW 6,710.00 | KRW 6,310.00 | 714.54K |
| 2026-08-24 | KRW 6,540.00 | -1.36% | KRW 6,640.00 | KRW 6,730.00 | KRW 6,520.00 | 528.23K |
| 2026-08-21 | KRW 6,630.00 | -3.77% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,550.00 | 602.25K |
| 2026-08-20 | KRW 6,890.00 | +1.03% | KRW 6,950.00 | KRW 7,040.00 | KRW 6,850.00 | 580.15K |
| 2026-08-19 | KRW 6,820.00 | -2.99% | KRW 6,740.00 | KRW 7,050.00 | KRW 6,550.00 | 773.07K |
| 2026-08-18 | KRW 7,030.00 | -5.89% | KRW 7,510.00 | KRW 7,610.00 | KRW 6,980.00 | 1.31M |
| 2026-08-14 | KRW 7,470.00 | -3.24% | KRW 7,720.00 | KRW 8,040.00 | KRW 7,350.00 | 1.99M |
| 2026-08-13 | KRW 7,720.00 | +2.39% | KRW 7,600.00 | KRW 7,890.00 | KRW 7,490.00 | 1.94M |
| 2026-08-12 | KRW 7,540.00 | +1.34% | KRW 7,440.00 | KRW 7,610.00 | KRW 7,200.00 | 1.50M |
| 2026-08-11 | KRW 7,440.00 | +0.95% | KRW 7,430.00 | KRW 7,500.00 | KRW 7,120.00 | 1.75M |
| 2026-08-10 | KRW 7,370.00 | +5.59% | KRW 7,050.00 | KRW 7,450.00 | KRW 6,920.00 | 1.69M |
| 2026-08-07 | KRW 6,980.00 | -2.51% | KRW 7,270.00 | KRW 7,420.00 | KRW 6,750.00 | 1.68M |
| 2026-08-06 | KRW 7,160.00 | -6.28% | KRW 7,730.00 | KRW 7,790.00 | KRW 7,000.00 | 2.81M |
| 2026-08-05 | KRW 7,640.00 | +8.06% | KRW 7,210.00 | KRW 7,700.00 | KRW 7,070.00 | 2.90M |
| 2026-08-04 | KRW 7,070.00 | +6.48% | KRW 6,650.00 | KRW 7,260.00 | KRW 6,650.00 | 2.59M |
| 2026-08-03 | KRW 6,640.00 | +7.27% | KRW 6,270.00 | KRW 7,050.00 | KRW 6,070.00 | 3.96M |
| 2026-07-31 | KRW 6,190.00 | +11.53% | KRW 5,740.00 | KRW 6,290.00 | KRW 5,740.00 | 2.56M |
| 2026-07-30 | KRW 5,550.00 | -6.88% | KRW 5,960.00 | KRW 6,180.00 | KRW 5,550.00 | 1.68M |
| 2026-07-29 | KRW 5,960.00 | -3.87% | KRW 6,500.00 | KRW 6,580.00 | KRW 5,500.00 | 2.77M |
| 2026-07-28 | KRW 6,200.00 | -7.60% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,050.00 | 1.34M |
| 2026-07-27 | KRW 6,710.00 | +2.29% | KRW 6,810.00 | KRW 7,040.00 | KRW 6,610.00 | 1.72M |
| 2026-07-24 | KRW 6,560.00 | -9.77% | KRW 7,090.00 | KRW 7,120.00 | KRW 6,510.00 | 1.97M |
| 2026-07-23 | KRW 7,270.00 | +5.36% | KRW 7,250.00 | KRW 7,920.00 | KRW 6,770.00 | 6.16M |
| 2026-07-22 | KRW 6,900.00 | +9.70% | KRW 7,070.00 | KRW 7,685.00 | KRW 6,900.00 | 10.22M |
| 2026-07-21 | KRW 6,290.00 | +4.14% | KRW 6,040.00 | KRW 6,930.00 | KRW 5,820.00 | 3.71M |
| 2026-07-20 | KRW 6,040.00 | -5.48% | KRW 6,160.00 | KRW 6,320.00 | KRW 5,970.00 | 1.00M |
| 2026-07-16 | KRW 6,390.00 | -7.66% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,350.00 | 1.04M |
| 2026-07-15 | KRW 6,920.00 | +5.17% | KRW 6,650.00 | KRW 6,990.00 | KRW 6,650.00 | 1.27M |
| 2026-07-14 | KRW 6,580.00 | -1.35% | KRW 6,610.00 | KRW 6,740.00 | KRW 6,215.00 | 1.11M |
| 2026-07-13 | KRW 6,670.00 | -8.88% | KRW 7,350.00 | KRW 7,570.00 | KRW 6,650.00 | 1.70M |
| 2026-07-10 | KRW 7,320.00 | +9.09% | KRW 6,960.00 | KRW 7,490.00 | KRW 6,870.00 | 1.75M |
| 2026-07-09 | KRW 6,710.00 | +2.91% | KRW 6,520.00 | KRW 7,070.00 | KRW 6,520.00 | 1.67M |
| 2026-07-08 | KRW 6,520.00 | -7.91% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,440.00 | 1.68M |
| 2026-07-07 | KRW 7,080.00 | -2.75% | KRW 7,180.00 | KRW 7,420.00 | KRW 6,850.00 | 1.39M |
| 2026-07-06 | KRW 7,280.00 | -1.49% | KRW 7,450.00 | KRW 7,490.00 | KRW 6,970.00 | 1.28M |
| 2026-07-03 | KRW 7,390.00 | +0.82% | KRW 7,330.00 | KRW 7,470.00 | KRW 6,900.00 | 1.66M |
| 2026-07-02 | KRW 7,330.00 | -9.28% | KRW 7,800.00 | KRW 7,800.00 | KRW 7,280.00 | 1.67M |
| 2026-07-01 | KRW 8,080.00 | -1.94% | KRW 8,260.00 | KRW 8,440.00 | KRW 7,940.00 | 1.81M |
| 2026-06-30 | KRW 8,240.00 | -1.20% | KRW 8,560.00 | KRW 8,700.00 | KRW 7,880.00 | 1.65M |
| 2026-06-29 | KRW 8,340.00 | +12.40% | KRW 7,430.00 | KRW 8,380.00 | KRW 7,430.00 | 2.64M |
| 2026-06-26 | KRW 7,420.00 | -6.90% | KRW 7,960.00 | KRW 7,960.00 | KRW 7,140.00 | 3.33M |
| 2026-06-25 | KRW 7,970.00 | -8.07% | KRW 8,730.00 | KRW 9,000.00 | KRW 7,920.00 | 3.31M |
| 2026-06-24 | KRW 8,670.00 | +0.81% | KRW 8,800.00 | KRW 9,090.00 | KRW 8,500.00 | 2.35M |
| 2026-06-23 | KRW 8,600.00 | -10.23% | KRW 9,580.00 | KRW 9,680.00 | KRW 8,600.00 | 3.09M |
| 2026-06-22 | KRW 9,580.00 | -5.34% | KRW 10,120.00 | KRW 10,180.00 | KRW 9,300.00 | 2.65M |
| 2026-06-19 | KRW 10,120.00 | -3.34% | KRW 10,450.00 | KRW 10,450.00 | KRW 9,900.00 | 2.75M |
| 2026-06-18 | KRW 10,470.00 | -4.56% | KRW 11,080.00 | KRW 11,150.00 | KRW 10,410.00 | 2.17M |
| 2026-06-17 | KRW 10,970.00 | -0.27% | KRW 10,990.00 | KRW 11,060.00 | KRW 10,760.00 | 1.57M |
| 2026-06-16 | KRW 11,000.00 | -2.22% | KRW 11,270.00 | KRW 11,440.00 | KRW 10,910.00 | 2.78M |
| 2026-06-15 | KRW 11,250.00 | -4.09% | KRW 11,910.00 | KRW 12,100.00 | KRW 11,000.00 | 4.91M |
| 2026-06-12 | KRW 11,730.00 | +1.65% | KRW 11,610.00 | KRW 12,430.00 | KRW 11,310.00 | 10.87M |
| 2026-06-11 | KRW 11,540.00 | +10.33% | KRW 10,150.00 | KRW 11,860.00 | KRW 9,620.00 | 12.87M |
| 2026-06-10 | KRW 10,460.00 | -2.06% | KRW 10,530.00 | KRW 11,190.00 | KRW 10,250.00 | 2.90K |
| 2026-06-09 | KRW 10,680.00 | +7.12% | KRW 10,100.00 | KRW 10,700.00 | KRW 10,100.00 | 3.36M |
| 2026-06-08 | KRW 9,970.00 | -2.06% | KRW 9,500.00 | KRW 10,740.00 | KRW 9,010.00 | 5.72M |
| 2026-06-05 | KRW 10,180.00 | -2.49% | KRW 10,400.00 | KRW 10,400.00 | KRW 9,880.00 | 3.07M |
| 2026-06-04 | KRW 10,440.00 | -4.57% | KRW 10,790.00 | KRW 10,810.00 | KRW 10,300.00 | 3.43M |
| 2026-06-02 | KRW 10,940.00 | -2.06% | KRW 11,400.00 | KRW 11,890.00 | KRW 10,510.00 | 6.64M |
| 2026-06-01 | KRW 11,170.00 | +6.99% | KRW 10,700.00 | KRW 11,840.00 | KRW 10,700.00 | 14.65M |
| 2026-05-29 | KRW 10,440.00 | -2.34% | KRW 10,800.00 | KRW 10,870.00 | KRW 10,150.00 | 4.12M |
| 2026-05-28 | KRW 10,690.00 | -2.73% | KRW 11,100.00 | KRW 11,400.00 | KRW 10,260.00 | 4.64M |
| 2026-05-27 | KRW 10,990.00 | -6.94% | KRW 11,810.00 | KRW 11,820.00 | KRW 10,810.00 | 6.55M |
| 2026-05-26 | KRW 11,810.00 | +1.46% | KRW 12,010.00 | KRW 12,430.00 | KRW 11,750.00 | 5.32M |
| 2026-05-22 | KRW 11,640.00 | +0.17% | KRW 11,690.00 | KRW 11,850.00 | KRW 11,430.00 | 4.17M |