T-ROBOTICS Co. Ltd. 117730
KRX · South Korea · Producer Manufacturing
KRW 15,050.00+20.00 (+0.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,050.00 | +0.13% | KRW 14,820.00 | KRW 15,220.00 | KRW 14,760.00 | 142.60K |
| 2026-10-01 | KRW 15,030.00 | +1.49% | KRW 14,750.00 | KRW 15,090.00 | KRW 14,560.00 | 130.27K |
| 2026-09-30 | KRW 14,810.00 | -0.94% | KRW 14,740.00 | KRW 15,000.00 | KRW 14,500.00 | 140.43K |
| 2026-09-29 | KRW 14,950.00 | +5.50% | KRW 15,230.00 | KRW 15,280.00 |
| KRW 14,550.00 |
| 405.71K |
| 2026-09-28 | KRW 14,170.00 | -1.39% | KRW 14,250.00 | KRW 14,440.00 | KRW 14,050.00 | 134.88K |
| 2026-09-23 | KRW 14,370.00 | +9.36% | KRW 15,360.00 | KRW 15,360.00 | KRW 14,040.00 | 572.47K |
| 2026-09-22 | KRW 13,140.00 | -1.28% | KRW 13,420.00 | KRW 13,420.00 | KRW 13,100.00 | 54.27K |
| 2026-09-21 | KRW 13,310.00 | -0.22% | KRW 13,250.00 | KRW 13,490.00 | KRW 13,010.00 | 74.63K |
| 2026-09-18 | KRW 13,340.00 | +8.46% | KRW 13,860.00 | KRW 13,860.00 | KRW 13,030.00 | 241.66K |
| 2026-09-17 | KRW 12,300.00 | -0.24% | KRW 12,340.00 | KRW 12,460.00 | KRW 12,190.00 | 46.12K |
| 2026-09-16 | KRW 12,330.00 | -2.91% | KRW 12,690.00 | KRW 12,750.00 | KRW 12,280.00 | 45.01K |
| 2026-09-15 | KRW 12,700.00 | +1.52% | KRW 12,800.00 | KRW 13,050.00 | KRW 12,010.00 | 63.69K |
| 2026-09-14 | KRW 12,510.00 | -4.06% | KRW 12,660.00 | KRW 12,790.00 | KRW 12,510.00 | 56.36K |
| 2026-09-11 | KRW 13,040.00 | -2.69% | KRW 13,020.00 | KRW 13,300.00 | KRW 12,960.00 | 55.98K |
| 2026-09-10 | KRW 13,400.00 | +1.59% | KRW 13,920.00 | KRW 14,020.00 | KRW 13,310.00 | 162.46K |
| 2026-09-09 | KRW 13,190.00 | +2.33% | KRW 12,930.00 | KRW 13,240.00 | KRW 12,900.00 | 44.87K |
| 2026-09-08 | KRW 12,890.00 | -0.92% | KRW 12,920.00 | KRW 13,160.00 | KRW 12,850.00 | 41.43K |
| 2026-09-07 | KRW 13,010.00 | -1.06% | KRW 13,180.00 | KRW 13,390.00 | KRW 12,970.00 | 58.33K |
| 2026-09-04 | KRW 13,150.00 | +4.12% | KRW 12,900.00 | KRW 13,380.00 | KRW 12,880.00 | 104.97K |
| 2026-09-03 | KRW 12,630.00 | -0.55% | KRW 12,870.00 | KRW 13,050.00 | KRW 12,420.00 | 33.65K |
| 2026-09-02 | KRW 12,700.00 | -4.65% | KRW 12,900.00 | KRW 13,070.00 | KRW 12,630.00 | 47.61K |
| 2026-09-01 | KRW 13,320.00 | +1.52% | KRW 13,200.00 | KRW 13,450.00 | KRW 12,900.00 | 69.65K |
| 2026-08-31 | KRW 13,120.00 | +0.54% | KRW 12,880.00 | KRW 13,130.00 | KRW 12,560.00 | 47.84K |
| 2026-08-28 | KRW 13,050.00 | -1.81% | KRW 13,300.00 | KRW 13,300.00 | KRW 12,870.00 | 34.58K |
| 2026-08-27 | KRW 13,290.00 | +1.22% | KRW 13,200.00 | KRW 13,370.00 | KRW 13,050.00 | 38.13K |
| 2026-08-26 | KRW 13,130.00 | -0.53% | KRW 13,300.00 | KRW 13,440.00 | KRW 12,920.00 | 35.38K |
| 2026-08-25 | KRW 13,200.00 | +2.17% | KRW 13,250.00 | KRW 13,260.00 | KRW 12,600.00 | 50.23K |
| 2026-08-24 | KRW 12,920.00 | +0.23% | KRW 13,180.00 | KRW 13,740.00 | KRW 12,790.00 | 28.87K |
| 2026-08-21 | KRW 12,890.00 | -5.57% | KRW 13,550.00 | KRW 13,550.00 | KRW 12,420.00 | 42.92K |
| 2026-08-20 | KRW 13,650.00 | +0.22% | KRW 13,940.00 | KRW 13,960.00 | KRW 13,610.00 | 35.36K |
| 2026-08-19 | KRW 13,620.00 | -2.71% | KRW 13,750.00 | KRW 14,120.00 | KRW 13,450.00 | 53.04K |
| 2026-08-18 | KRW 14,000.00 | -6.29% | KRW 14,990.00 | KRW 15,090.00 | KRW 13,950.00 | 100.03K |
| 2026-08-14 | KRW 14,940.00 | +1.84% | KRW 14,800.00 | KRW 15,270.00 | KRW 14,510.00 | 166.39K |
| 2026-08-13 | KRW 14,670.00 | -0.41% | KRW 14,880.00 | KRW 14,940.00 | KRW 13,720.00 | 90.55K |
| 2026-08-12 | KRW 14,730.00 | +0.20% | KRW 14,680.00 | KRW 14,790.00 | KRW 14,330.00 | 82.81K |
| 2026-08-11 | KRW 14,700.00 | -0.41% | KRW 15,170.00 | KRW 15,170.00 | KRW 14,525.00 | 108.65K |
| 2026-08-10 | KRW 14,760.00 | +2.07% | KRW 14,550.00 | KRW 14,810.00 | KRW 14,120.00 | 101.65K |
| 2026-08-07 | KRW 14,460.00 | -2.17% | KRW 14,960.00 | KRW 15,130.00 | KRW 14,010.00 | 117.35K |
| 2026-08-06 | KRW 14,780.00 | +1.23% | KRW 16,300.00 | KRW 16,300.00 | KRW 14,610.00 | 352.93K |
| 2026-08-05 | KRW 14,600.00 | +8.47% | KRW 13,660.00 | KRW 14,730.00 | KRW 13,260.00 | 193.52K |
| 2026-08-04 | KRW 13,460.00 | +4.91% | KRW 12,900.00 | KRW 13,640.00 | KRW 12,710.00 | 183.00K |
| 2026-08-03 | KRW 12,830.00 | +4.22% | KRW 12,590.00 | KRW 13,170.00 | KRW 12,000.00 | 242.84K |
| 2026-07-31 | KRW 12,310.00 | +9.91% | KRW 11,670.00 | KRW 12,500.00 | KRW 11,580.00 | 195.53K |
| 2026-07-30 | KRW 11,200.00 | -3.45% | KRW 11,460.00 | KRW 11,740.00 | KRW 10,860.00 | 86.34K |
| 2026-07-29 | KRW 11,600.00 | -3.09% | KRW 12,450.00 | KRW 12,660.00 | KRW 10,110.00 | 171.15K |
| 2026-07-28 | KRW 11,970.00 | -7.07% | KRW 12,300.00 | KRW 12,480.00 | KRW 11,600.00 | 61.82K |
| 2026-07-27 | KRW 12,880.00 | +2.88% | KRW 12,730.00 | KRW 13,140.00 | KRW 12,430.00 | 85.33K |
| 2026-07-24 | KRW 12,520.00 | -2.87% | KRW 12,540.00 | KRW 12,610.00 | KRW 11,860.00 | 73.28K |
| 2026-07-23 | KRW 12,890.00 | +4.88% | KRW 13,350.00 | KRW 13,390.00 | KRW 12,140.00 | 154.71K |
| 2026-07-22 | KRW 12,290.00 | +5.04% | KRW 13,150.00 | KRW 13,580.00 | KRW 12,100.00 | 299.78K |
| 2026-07-21 | KRW 11,700.00 | +6.36% | KRW 10,710.00 | KRW 11,820.00 | KRW 10,050.00 | 130.82K |
| 2026-07-20 | KRW 11,000.00 | 0.00% | KRW 10,650.00 | KRW 11,040.00 | KRW 9,800.00 | 83.18K |
| 2026-07-16 | KRW 11,000.00 | -5.58% | KRW 11,390.00 | KRW 11,390.00 | KRW 10,930.00 | 46.91K |
| 2026-07-15 | KRW 11,650.00 | +6.10% | KRW 11,190.00 | KRW 11,790.00 | KRW 11,190.00 | 49.50K |
| 2026-07-14 | KRW 10,980.00 | -5.02% | KRW 11,100.00 | KRW 11,320.00 | KRW 10,520.00 | 78.36K |
| 2026-07-13 | KRW 11,560.00 | -6.02% | KRW 12,250.00 | KRW 12,700.00 | KRW 11,320.00 | 87.25K |
| 2026-07-10 | KRW 12,300.00 | +7.24% | KRW 11,670.00 | KRW 12,440.00 | KRW 11,670.00 | 68.96K |
| 2026-07-09 | KRW 11,470.00 | -1.12% | KRW 11,380.00 | KRW 12,100.00 | KRW 11,380.00 | 78.93K |
| 2026-07-08 | KRW 11,600.00 | -6.60% | KRW 12,010.00 | KRW 12,370.00 | KRW 11,480.00 | 69.92K |
| 2026-07-07 | KRW 12,420.00 | -5.62% | KRW 12,760.00 | KRW 13,100.00 | KRW 12,050.00 | 70.42K |
| 2026-07-06 | KRW 13,160.00 | -1.50% | KRW 13,400.00 | KRW 13,460.00 | KRW 12,600.00 | 44.13K |
| 2026-07-03 | KRW 13,360.00 | +1.44% | KRW 12,920.00 | KRW 13,500.00 | KRW 12,150.00 | 81.17K |
| 2026-07-02 | KRW 13,170.00 | -9.79% | KRW 14,100.00 | KRW 14,100.00 | KRW 13,060.00 | 96.62K |
| 2026-07-01 | KRW 14,600.00 | +0.41% | KRW 14,320.00 | KRW 14,980.00 | KRW 13,700.00 | 113.56K |
| 2026-06-30 | KRW 14,540.00 | +8.67% | KRW 15,170.00 | KRW 15,170.00 | KRW 13,930.00 | 345.27K |
| 2026-06-29 | KRW 13,380.00 | +9.40% | KRW 12,300.00 | KRW 13,470.00 | KRW 12,240.00 | 99.83K |
| 2026-06-26 | KRW 12,230.00 | -9.34% | KRW 13,200.00 | KRW 13,480.00 | KRW 11,910.00 | 143.51K |
| 2026-06-25 | KRW 13,490.00 | -1.46% | KRW 14,600.00 | KRW 14,730.00 | KRW 13,370.00 | 89.00K |
| 2026-06-24 | KRW 13,690.00 | +5.23% | KRW 13,180.00 | KRW 14,210.00 | KRW 13,100.00 | 122.39K |
| 2026-06-23 | KRW 13,010.00 | -11.19% | KRW 14,300.00 | KRW 14,620.00 | KRW 12,880.00 | 187.79K |
| 2026-06-22 | KRW 14,650.00 | -2.79% | KRW 15,000.00 | KRW 15,150.00 | KRW 14,420.00 | 84.67K |
| 2026-06-19 | KRW 15,070.00 | -6.75% | KRW 16,040.00 | KRW 16,130.00 | KRW 14,720.00 | 122.55K |
| 2026-06-18 | KRW 16,160.00 | -4.60% | KRW 17,070.00 | KRW 17,070.00 | KRW 16,010.00 | 90.06K |
| 2026-06-17 | KRW 16,940.00 | +0.12% | KRW 17,050.00 | KRW 17,050.00 | KRW 16,580.00 | 71.03K |
| 2026-06-16 | KRW 16,920.00 | +1.56% | KRW 18,080.00 | KRW 18,080.00 | KRW 16,910.00 | 209.51K |
| 2026-06-15 | KRW 16,660.00 | 0.00% | KRW 17,210.00 | KRW 17,240.00 | KRW 16,600.00 | 101.38K |
| 2026-06-12 | KRW 16,660.00 | +6.05% | KRW 16,320.00 | KRW 17,340.00 | KRW 16,100.00 | 188.79K |
| 2026-06-11 | KRW 15,710.00 | +0.71% | KRW 14,940.00 | KRW 15,710.00 | KRW 14,770.00 | 83.12K |
| 2026-06-10 | KRW 15,600.00 | -3.41% | KRW 16,390.00 | KRW 17,150.00 | KRW 15,210.00 | 103.36K |
| 2026-06-09 | KRW 16,150.00 | +3.46% | KRW 16,220.00 | KRW 16,440.00 | KRW 15,610.00 | 86.44K |
| 2026-06-08 | KRW 15,610.00 | -6.92% | KRW 15,100.00 | KRW 16,310.00 | KRW 15,030.00 | 110.83K |
| 2026-06-05 | KRW 16,770.00 | -6.05% | KRW 17,200.00 | KRW 17,510.00 | KRW 16,260.00 | 169.64K |
| 2026-06-04 | KRW 17,850.00 | +0.62% | KRW 18,150.00 | KRW 19,480.00 | KRW 17,350.00 | 321.86K |
| 2026-06-02 | KRW 17,740.00 | -1.99% | KRW 18,890.00 | KRW 19,310.00 | KRW 17,200.00 | 245.82K |
| 2026-06-01 | KRW 18,100.00 | -1.04% | KRW 18,810.00 | KRW 19,470.00 | KRW 18,000.00 | 378.03K |
| 2026-05-29 | KRW 18,290.00 | -5.48% | KRW 19,980.00 | KRW 20,200.00 | KRW 18,165.00 | 282.18K |
| 2026-05-28 | KRW 19,350.00 | +9.38% | KRW 21,000.00 | KRW 22,800.00 | KRW 18,380.00 | 1.67M |
| 2026-05-27 | KRW 17,690.00 | -6.10% | KRW 18,740.00 | KRW 18,740.00 | KRW 17,650.00 | 160.89K |
| 2026-05-26 | KRW 18,840.00 | -1.46% | KRW 19,680.00 | KRW 19,900.00 | KRW 18,810.00 | 157.95K |
| 2026-05-22 | KRW 19,120.00 | -0.42% | KRW 19,030.00 | KRW 19,430.00 | KRW 18,700.00 | 146.89K |