ROBOTIS Co., Ltd. 108490
KRX · South Korea · Producer Manufacturing
KRW 296,500.00+10,500.00 (+3.67%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 296,500.00 | +3.67% | KRW 287,500.00 | KRW 297,000.00 | KRW 276,500.00 | 164.71K |
| 2026-09-30 | KRW 286,000.00 | +0.35% | KRW 283,500.00 | KRW 292,000.00 | KRW 283,000.00 | 128.37K |
| 2026-09-29 | KRW 285,000.00 | +1.24% | KRW 293,500.00 | KRW 293,500.00 | KRW 277,000.00 | 198.44K |
| 2026-09-28 | KRW 281,500.00 | -6.48% | KRW 297,500.00 | KRW 300,000.00 | KRW 281,500.00 | 214.43K |
| 2026-09-23 | KRW 301,000.00 | +0.33% | KRW 310,000.00 | KRW 313,500.00 | KRW 297,000.00 | 212.09K |
| 2026-09-22 | KRW 300,000.00 | -1.96% | KRW 308,000.00 | KRW 313,500.00 | KRW 297,500.00 | 280.86K |
| 2026-09-21 | KRW 306,000.00 | -0.16% | KRW 306,500.00 | KRW 311,000.00 | KRW 302,000.00 | 164.38K |
| 2026-09-18 | KRW 306,500.00 | -1.13% | KRW 313,500.00 | KRW 314,500.00 | KRW 304,500.00 | 225.12K |
| 2026-09-17 | KRW 310,000.00 | +0.32% | KRW 311,500.00 | KRW 316,500.00 | KRW 300,000.00 | 242.83K |
| 2026-09-16 | KRW 309,000.00 | -4.78% | KRW 322,000.00 | KRW 322,000.00 | KRW 306,000.00 | 322.27K |
| 2026-09-15 | KRW 324,500.00 | 0.00% | KRW 330,000.00 | KRW 352,000.00 | KRW 319,000.00 | 690.92K |
| 2026-09-14 | KRW 324,500.00 | +0.31% | KRW 316,000.00 | KRW 335,000.00 | KRW 309,500.00 | 372.81K |
| 2026-09-11 | KRW 323,500.00 | 0.00% | KRW 314,000.00 | KRW 329,500.00 | KRW 314,000.00 | 321.03K |
| 2026-09-10 | KRW 323,500.00 | +4.35% | KRW 319,500.00 | KRW 334,500.00 | KRW 314,500.00 | 659.99K |
| 2026-09-09 | KRW 310,000.00 | +9.15% | KRW 283,500.00 | KRW 315,000.00 | KRW 280,500.00 | 649.74K |
| 2026-09-08 | KRW 284,000.00 | -5.80% | KRW 293,500.00 | KRW 303,500.00 | KRW 282,500.00 | 932.34K |
| 2026-09-07 | KRW 301,500.00 | -0.99% | KRW 314,500.00 | KRW 339,000.00 | KRW 300,750.00 | 766.22K |
| 2026-09-04 | KRW 304,500.00 | +22.54% | KRW 267,000.00 | KRW 315,000.00 | KRW 265,000.00 | 1.43M |
| 2026-09-03 | KRW 248,500.00 | +0.61% | KRW 249,500.00 | KRW 263,000.00 | KRW 243,500.00 | 221.79K |
| 2026-09-02 | KRW 247,000.00 | -2.76% | KRW 245,500.00 | KRW 257,500.00 | KRW 243,000.00 | 132.55K |
| 2026-09-01 | KRW 254,000.00 | -1.36% | KRW 266,500.00 | KRW 272,000.00 | KRW 254,000.00 | 215.31K |
| 2026-08-31 | KRW 257,500.00 | +6.40% | KRW 245,500.00 | KRW 257,500.00 | KRW 238,500.00 | 211.53K |
| 2026-08-28 | KRW 242,000.00 | -5.10% | KRW 251,500.00 | KRW 252,500.00 | KRW 239,000.00 | 170.70K |
| 2026-08-27 | KRW 255,000.00 | +1.80% | KRW 250,500.00 | KRW 256,000.00 | KRW 246,500.00 | 125.40K |
| 2026-08-26 | KRW 250,500.00 | -1.76% | KRW 254,500.00 | KRW 257,500.00 | KRW 244,500.00 | 106.26K |
| 2026-08-25 | KRW 255,000.00 | +3.03% | KRW 256,500.00 | KRW 257,000.00 | KRW 239,500.00 | 142.98K |
| 2026-08-24 | KRW 247,500.00 | -2.56% | KRW 257,500.00 | KRW 260,000.00 | KRW 245,000.00 | 131.30K |
| 2026-08-21 | KRW 254,000.00 | -3.24% | KRW 252,000.00 | KRW 259,000.00 | KRW 241,500.00 | 175.63K |
| 2026-08-20 | KRW 262,500.00 | -1.69% | KRW 271,500.00 | KRW 272,000.00 | KRW 260,000.00 | 195.37K |
| 2026-08-19 | KRW 267,000.00 | -4.30% | KRW 273,500.00 | KRW 295,500.00 | KRW 265,500.00 | 529.24K |
| 2026-08-18 | KRW 279,000.00 | -0.36% | KRW 305,500.00 | KRW 306,000.00 | KRW 273,500.00 | 432.89K |
| 2026-08-14 | KRW 280,000.00 | +7.28% | KRW 263,000.00 | KRW 289,000.00 | KRW 259,000.00 | 392.69K |
| 2026-08-13 | KRW 261,000.00 | +5.45% | KRW 252,000.00 | KRW 266,500.00 | KRW 247,500.00 | 256.21K |
| 2026-08-12 | KRW 247,500.00 | +1.64% | KRW 241,500.00 | KRW 254,000.00 | KRW 234,000.00 | 182.50K |
| 2026-08-11 | KRW 243,500.00 | -1.42% | KRW 252,000.00 | KRW 261,500.00 | KRW 235,500.00 | 262.92K |
| 2026-08-10 | KRW 247,000.00 | +7.63% | KRW 231,500.00 | KRW 250,500.00 | KRW 225,000.00 | 220.79K |
| 2026-08-07 | KRW 229,500.00 | -1.71% | KRW 237,500.00 | KRW 243,000.00 | KRW 221,000.00 | 142.14K |
| 2026-08-06 | KRW 233,500.00 | -3.51% | KRW 248,000.00 | KRW 250,000.00 | KRW 227,000.00 | 228.31K |
| 2026-08-05 | KRW 242,000.00 | +4.09% | KRW 236,000.00 | KRW 243,500.00 | KRW 226,000.00 | 217.68K |
| 2026-08-04 | KRW 232,500.00 | +7.89% | KRW 214,000.00 | KRW 238,500.00 | KRW 211,500.00 | 413.40K |
| 2026-08-03 | KRW 215,500.00 | +17.25% | KRW 187,800.00 | KRW 229,250.00 | KRW 180,800.00 | 589.04K |
| 2026-07-31 | KRW 183,800.00 | +16.04% | KRW 170,000.00 | KRW 189,000.00 | KRW 167,900.00 | 286.61K |
| 2026-07-30 | KRW 158,400.00 | -8.65% | KRW 174,400.00 | KRW 178,500.00 | KRW 156,000.00 | 245.06K |
| 2026-07-29 | KRW 173,400.00 | -3.99% | KRW 189,500.00 | KRW 194,100.00 | KRW 155,000.00 | 329.79K |
| 2026-07-28 | KRW 180,600.00 | -10.15% | KRW 193,300.00 | KRW 198,350.00 | KRW 177,600.00 | 124.56K |
| 2026-07-27 | KRW 201,000.00 | +5.02% | KRW 196,300.00 | KRW 206,500.00 | KRW 193,100.00 | 141.46K |
| 2026-07-24 | KRW 191,400.00 | -11.59% | KRW 210,500.00 | KRW 211,000.00 | KRW 191,100.00 | 174.80K |
| 2026-07-23 | KRW 216,500.00 | -1.37% | KRW 228,000.00 | KRW 228,000.00 | KRW 206,500.00 | 245.50K |
| 2026-07-22 | KRW 219,500.00 | +11.42% | KRW 225,500.00 | KRW 244,500.00 | KRW 218,000.00 | 469.56K |
| 2026-07-21 | KRW 197,000.00 | +6.95% | KRW 183,700.00 | KRW 205,500.00 | KRW 178,900.00 | 184.61K |
| 2026-07-20 | KRW 184,200.00 | -7.85% | KRW 189,900.00 | KRW 199,400.00 | KRW 180,900.00 | 111.83K |
| 2026-07-16 | KRW 199,900.00 | -10.16% | KRW 215,500.00 | KRW 215,500.00 | KRW 196,400.00 | 128.67K |
| 2026-07-15 | KRW 222,500.00 | +13.81% | KRW 203,500.00 | KRW 224,500.00 | KRW 202,000.00 | 133.98K |
| 2026-07-14 | KRW 195,500.00 | -5.10% | KRW 207,500.00 | KRW 208,000.00 | KRW 183,000.00 | 144.92K |
| 2026-07-13 | KRW 206,000.00 | -5.50% | KRW 217,000.00 | KRW 235,000.00 | KRW 201,500.00 | 165.27K |
| 2026-07-10 | KRW 218,000.00 | +6.86% | KRW 206,000.00 | KRW 225,500.00 | KRW 204,500.00 | 118.08K |
| 2026-07-09 | KRW 204,000.00 | +4.94% | KRW 193,400.00 | KRW 214,000.00 | KRW 192,400.00 | 216.59K |
| 2026-07-08 | KRW 194,400.00 | -8.30% | KRW 202,500.00 | KRW 214,000.00 | KRW 191,200.00 | 217.35K |
| 2026-07-07 | KRW 212,000.00 | -5.99% | KRW 221,000.00 | KRW 231,500.00 | KRW 202,000.00 | 148.28K |
| 2026-07-06 | KRW 225,500.00 | -0.88% | KRW 229,000.00 | KRW 232,500.00 | KRW 215,500.00 | 106.00K |
| 2026-07-03 | KRW 227,500.00 | +0.22% | KRW 227,500.00 | KRW 232,000.00 | KRW 207,500.00 | 160.49K |
| 2026-07-02 | KRW 227,000.00 | -9.74% | KRW 243,500.00 | KRW 244,000.00 | KRW 227,000.00 | 133.13K |
| 2026-07-01 | KRW 251,500.00 | -3.27% | KRW 265,000.00 | KRW 271,500.00 | KRW 246,000.00 | 149.25K |
| 2026-06-30 | KRW 260,000.00 | +2.77% | KRW 266,500.00 | KRW 269,000.00 | KRW 248,500.00 | 185.91K |
| 2026-06-29 | KRW 253,000.00 | +9.05% | KRW 232,000.00 | KRW 265,500.00 | KRW 228,000.00 | 209.83K |
| 2026-06-26 | KRW 232,000.00 | -9.38% | KRW 251,000.00 | KRW 251,000.00 | KRW 223,500.00 | 214.14K |
| 2026-06-25 | KRW 256,000.00 | +0.20% | KRW 263,500.00 | KRW 275,000.00 | KRW 248,000.00 | 195.71K |
| 2026-06-24 | KRW 255,500.00 | +0.39% | KRW 270,000.00 | KRW 271,500.00 | KRW 247,000.00 | 218.96K |
| 2026-06-23 | KRW 254,500.00 | -11.94% | KRW 288,000.00 | KRW 291,500.00 | KRW 253,000.00 | 218.14K |
| 2026-06-22 | KRW 289,000.00 | +0.70% | KRW 289,000.00 | KRW 296,000.00 | KRW 280,500.00 | 124.39K |
| 2026-06-19 | KRW 287,000.00 | -4.49% | KRW 301,500.00 | KRW 305,500.00 | KRW 279,500.00 | 243.14K |
| 2026-06-18 | KRW 300,500.00 | -2.59% | KRW 319,000.00 | KRW 319,000.00 | KRW 300,500.00 | 138.18K |
| 2026-06-17 | KRW 308,500.00 | -1.75% | KRW 316,000.00 | KRW 316,000.00 | KRW 302,500.00 | 114.23K |
| 2026-06-16 | KRW 314,000.00 | -5.42% | KRW 338,000.00 | KRW 339,000.00 | KRW 310,500.00 | 197.47K |
| 2026-06-15 | KRW 332,000.00 | +0.61% | KRW 338,500.00 | KRW 345,500.00 | KRW 329,500.00 | 184.01K |
| 2026-06-12 | KRW 330,000.00 | +15.18% | KRW 316,000.00 | KRW 369,500.00 | KRW 313,500.00 | 782.46K |
| 2026-06-11 | KRW 286,500.00 | +4.37% | KRW 266,000.00 | KRW 287,000.00 | KRW 254,500.00 | 203.44K |
| 2026-06-10 | KRW 274,500.00 | -5.34% | KRW 283,500.00 | KRW 298,500.00 | KRW 265,500.00 | 164.07K |
| 2026-06-09 | KRW 290,000.00 | +0.17% | KRW 295,000.00 | KRW 301,000.00 | KRW 273,000.00 | 254.63K |
| 2026-06-08 | KRW 289,500.00 | -9.67% | KRW 300,000.00 | KRW 313,000.00 | KRW 284,500.00 | 264.96K |
| 2026-06-05 | KRW 320,500.00 | -6.70% | KRW 328,500.00 | KRW 339,500.00 | KRW 307,500.00 | 322.73K |
| 2026-06-04 | KRW 343,500.00 | -15.19% | KRW 369,500.00 | KRW 376,000.00 | KRW 334,000.00 | 449.64K |
| 2026-06-02 | KRW 405,000.00 | +0.62% | KRW 433,000.00 | KRW 464,000.00 | KRW 355,000.00 | 1.08M |
| 2026-06-01 | KRW 402,500.00 | +23.66% | KRW 353,000.00 | KRW 418,000.00 | KRW 352,500.00 | 1.38M |
| 2026-05-29 | KRW 325,500.00 | +11.28% | KRW 304,500.00 | KRW 329,000.00 | KRW 294,000.00 | 396.84K |
| 2026-05-28 | KRW 292,500.00 | -3.31% | KRW 311,000.00 | KRW 319,000.00 | KRW 279,000.00 | 206.81K |
| 2026-05-27 | KRW 302,500.00 | -3.35% | KRW 311,500.00 | KRW 316,000.00 | KRW 301,000.00 | 221.23K |
| 2026-05-26 | KRW 313,000.00 | +2.79% | KRW 319,000.00 | KRW 323,500.00 | KRW 309,000.00 | 145.69K |
| 2026-05-22 | KRW 304,500.00 | +0.33% | KRW 304,000.00 | KRW 312,000.00 | KRW 297,500.00 | 151.33K |
| 2026-05-21 | KRW 303,500.00 | +17.41% | KRW 278,000.00 | KRW 307,000.00 | KRW 268,500.00 | 285.80K |