HT ROBOTICS Co. Ltd 396300
KRX · South Korea · Electronic Technology
KRW 6,110.00+10.00 (+0.16%)
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 6,210.00 | +1.80% | KRW 6,100.00 | KRW 6,480.00 | KRW 6,050.00 | 1.55M |
| 2026-10-01 | KRW 6,100.00 | +12.75% | KRW 5,460.00 | KRW 6,430.00 | KRW 5,370.00 | 17.20M |
| 2026-09-30 | KRW 5,410.00 | -1.99% | KRW 5,570.00 | KRW 5,690.00 | KRW 5,370.00 | 2.00M |
| 2026-09-29 | KRW 5,520.00 | -6.91% | KRW 5,950.00 | KRW 6,000.00 | KRW 5,450.00 | 2.69M |
| 2026-09-28 | KRW 5,930.00 | -1.33% | KRW 5,710.00 | KRW 6,580.00 | KRW 5,610.00 | 18.73M |
| 2026-09-23 | KRW 6,010.00 | +29.95% | KRW 4,710.00 | KRW 6,010.00 | KRW 4,597.00 | 12.90M |
| 2026-09-22 | KRW 4,625.00 | +1.09% | KRW 4,650.00 | KRW 5,090.00 | KRW 4,585.00 | 2.70M |
| 2026-09-21 | KRW 4,575.00 | -1.82% | KRW 4,675.00 | KRW 4,715.00 | KRW 4,465.00 | 359.77K |
| 2026-09-18 | KRW 4,660.00 | -1.48% | KRW 4,800.00 | KRW 4,880.00 | KRW 4,650.00 | 341.81K |
| 2026-09-17 | KRW 4,730.00 | +1.28% | KRW 4,670.00 | KRW 4,830.00 | KRW 4,650.00 | 352.17K |
| 2026-09-16 | KRW 4,670.00 | -1.79% | KRW 4,800.00 | KRW 4,865.00 | KRW 4,665.00 | 269.74K |
| 2026-09-15 | KRW 4,755.00 | +2.37% | KRW 4,680.00 | KRW 4,950.00 | KRW 4,630.00 | 642.14K |
| 2026-09-14 | KRW 4,645.00 | -2.72% | KRW 4,700.00 | KRW 4,765.00 | KRW 4,580.00 | 444.16K |
| 2026-09-11 | KRW 4,775.00 | -3.83% | KRW 4,870.00 | KRW 4,970.00 | KRW 4,750.00 | 440.21K |
| 2026-09-10 | KRW 4,965.00 | -2.07% | KRW 5,170.00 | KRW 5,280.00 | KRW 4,930.00 | 615.38K |
| 2026-09-09 | KRW 5,070.00 | +4.43% | KRW 4,885.00 | KRW 5,160.00 | KRW 4,855.00 | 777.99K |
| 2026-09-08 | KRW 4,855.00 | -6.27% | KRW 5,250.00 | KRW 5,250.00 | KRW 4,855.00 | 1.18M |
| 2026-09-07 | KRW 5,180.00 | -8.64% | KRW 5,730.00 | KRW 5,770.00 | KRW 5,180.00 | 1.37M |
| 2026-09-04 | KRW 5,670.00 | +0.35% | KRW 5,700.00 | KRW 6,040.00 | KRW 5,580.00 | 1.69M |
| 2026-09-03 | KRW 5,650.00 | -1.22% | KRW 5,720.00 | KRW 5,790.00 | KRW 5,460.00 | 1.90M |
| 2026-09-02 | KRW 5,720.00 | +10.00% | KRW 5,050.00 | KRW 6,000.00 | KRW 5,040.00 | 7.67M |
| 2026-09-01 | KRW 5,200.00 | +13.79% | KRW 4,600.00 | KRW 5,350.00 | KRW 4,575.00 | 5.52M |
| 2026-08-31 | KRW 4,570.00 | +2.01% | KRW 4,410.00 | KRW 4,635.00 | KRW 4,270.00 | 393.94K |
| 2026-08-28 | KRW 4,480.00 | -3.66% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,480.00 | 578.40K |
| 2026-08-27 | KRW 4,650.00 | +6.77% | KRW 4,400.00 | KRW 4,725.00 | KRW 4,335.00 | 948.27K |
| 2026-08-26 | KRW 4,355.00 | -1.69% | KRW 4,435.00 | KRW 4,450.00 | KRW 4,255.00 | 305.74K |
| 2026-08-25 | KRW 4,430.00 | +2.55% | KRW 4,415.00 | KRW 4,455.00 | KRW 4,045.00 | 491.70K |
| 2026-08-24 | KRW 4,320.00 | 0.00% | KRW 4,335.00 | KRW 4,600.00 | KRW 4,300.00 | 690.40K |
| 2026-08-21 | KRW 4,320.00 | -5.37% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,245.00 | 612.13K |
| 2026-08-20 | KRW 4,565.00 | -4.80% | KRW 4,795.00 | KRW 4,835.00 | KRW 4,530.00 | 1.08M |
| 2026-08-19 | KRW 4,795.00 | +1.27% | KRW 4,500.00 | KRW 5,250.00 | KRW 4,440.00 | 4.65M |
| 2026-08-18 | KRW 4,735.00 | -1.87% | KRW 4,850.00 | KRW 5,330.00 | KRW 4,670.00 | 3.64M |
| 2026-08-14 | KRW 4,825.00 | +15.85% | KRW 4,180.00 | KRW 5,200.00 | KRW 4,180.00 | 11.74M |
| 2026-08-13 | KRW 4,165.00 | -2.00% | KRW 4,290.00 | KRW 4,330.00 | KRW 4,155.00 | 511.74K |
| 2026-08-12 | KRW 4,250.00 | +0.71% | KRW 4,220.00 | KRW 4,390.00 | KRW 4,150.00 | 692.87K |
| 2026-08-11 | KRW 4,220.00 | +0.84% | KRW 4,215.00 | KRW 4,280.00 | KRW 4,095.00 | 582.50K |
| 2026-08-10 | KRW 4,185.00 | +3.21% | KRW 4,095.00 | KRW 4,215.00 | KRW 4,040.00 | 463.86K |
| 2026-08-07 | KRW 4,055.00 | -1.10% | KRW 4,165.00 | KRW 4,240.00 | KRW 4,020.00 | 500.06K |
| 2026-08-06 | KRW 4,100.00 | -4.98% | KRW 4,350.00 | KRW 4,435.00 | KRW 3,995.00 | 971.27K |
| 2026-08-05 | KRW 4,315.00 | +4.73% | KRW 4,145.00 | KRW 4,460.00 | KRW 4,095.00 | 2.64M |
| 2026-08-04 | KRW 4,120.00 | +0.49% | KRW 4,100.00 | KRW 4,240.00 | KRW 4,080.00 | 1.36M |
| 2026-08-03 | KRW 4,100.00 | +3.93% | KRW 4,050.00 | KRW 4,275.00 | KRW 3,980.00 | 3.69M |
| 2026-07-31 | KRW 3,945.00 | +6.48% | KRW 3,785.00 | KRW 4,050.00 | KRW 3,700.00 | 2.53M |
| 2026-07-30 | KRW 3,705.00 | -2.24% | KRW 3,800.00 | KRW 4,100.00 | KRW 3,530.00 | 5.32M |
| 2026-07-29 | KRW 3,790.00 | -0.66% | KRW 4,185.00 | KRW 4,315.00 | KRW 3,670.00 | 6.49M |
| 2026-07-28 | KRW 3,815.00 | +9.16% | KRW 3,385.00 | KRW 4,340.00 | KRW 3,295.00 | 13.56M |
| 2026-07-27 | KRW 3,495.00 | +4.33% | KRW 3,450.00 | KRW 3,970.00 | KRW 3,410.00 | 3.34M |
| 2026-07-24 | KRW 3,350.00 | -7.71% | KRW 3,600.00 | KRW 3,620.00 | KRW 3,335.00 | 842.92K |
| 2026-07-23 | KRW 3,630.00 | +15.24% | KRW 3,245.00 | KRW 4,095.00 | KRW 3,160.00 | 3.49M |
| 2026-07-22 | KRW 3,150.00 | +8.06% | KRW 3,065.00 | KRW 3,585.00 | KRW 3,020.00 | 1.62M |
| 2026-07-21 | KRW 2,915.00 | +3.55% | KRW 2,750.00 | KRW 3,050.00 | KRW 2,650.00 | 295.51K |
| 2026-07-20 | KRW 2,815.00 | -5.38% | KRW 2,805.00 | KRW 2,955.00 | KRW 2,790.00 | 150.24K |
| 2026-07-16 | KRW 2,975.00 | -3.41% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,880.00 | 109.43K |
| 2026-07-15 | KRW 3,080.00 | +8.07% | KRW 2,885.00 | KRW 3,105.00 | KRW 2,885.00 | 119.27K |
| 2026-07-14 | KRW 2,850.00 | -2.06% | KRW 2,865.00 | KRW 2,965.00 | KRW 2,735.00 | 221.11K |
| 2026-07-13 | KRW 2,910.00 | -8.92% | KRW 3,195.00 | KRW 3,295.00 | KRW 2,885.00 | 240.80K |
| 2026-07-10 | KRW 3,195.00 | +10.75% | KRW 2,990.00 | KRW 3,225.00 | KRW 2,955.00 | 210.24K |
| 2026-07-09 | KRW 2,885.00 | -0.52% | KRW 2,900.00 | KRW 3,005.00 | KRW 2,815.00 | 176.95K |
| 2026-07-08 | KRW 2,900.00 | -7.35% | KRW 3,050.00 | KRW 3,120.00 | KRW 2,820.00 | 212.74K |
| 2026-07-07 | KRW 3,130.00 | -4.43% | KRW 3,195.00 | KRW 3,325.00 | KRW 3,055.00 | 181.70K |
| 2026-07-06 | KRW 3,275.00 | -0.76% | KRW 3,225.00 | KRW 3,380.00 | KRW 3,160.00 | 153.35K |
| 2026-07-03 | KRW 3,300.00 | -0.15% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,090.00 | 236.17K |
| 2026-07-02 | KRW 3,305.00 | -6.90% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,250.00 | 286.44K |
| 2026-07-01 | KRW 3,550.00 | +1.57% | KRW 3,495.00 | KRW 3,685.00 | KRW 3,475.00 | 323.55K |
| 2026-06-30 | KRW 3,495.00 | -0.57% | KRW 3,625.00 | KRW 3,635.00 | KRW 3,465.00 | 206.15K |
| 2026-06-29 | KRW 3,515.00 | +10.88% | KRW 3,160.00 | KRW 3,535.00 | KRW 3,145.00 | 329.10K |
| 2026-06-26 | KRW 3,170.00 | -6.07% | KRW 3,300.00 | KRW 3,350.00 | KRW 3,100.00 | 381.10K |
| 2026-06-25 | KRW 3,375.00 | -2.74% | KRW 3,500.00 | KRW 3,565.00 | KRW 3,360.00 | 224.27K |
| 2026-06-24 | KRW 3,470.00 | -0.14% | KRW 3,440.00 | KRW 3,570.00 | KRW 3,380.00 | 351.20K |
| 2026-06-23 | KRW 3,475.00 | -12.47% | KRW 3,960.00 | KRW 3,975.00 | KRW 3,475.00 | 523.08K |
| 2026-06-22 | KRW 3,970.00 | -4.34% | KRW 4,150.00 | KRW 4,200.00 | KRW 3,940.00 | 290.00K |
| 2026-06-19 | KRW 4,150.00 | -5.25% | KRW 4,380.00 | KRW 4,385.00 | KRW 4,055.00 | 558.62K |
| 2026-06-18 | KRW 4,380.00 | -4.89% | KRW 4,670.00 | KRW 4,715.00 | KRW 4,350.00 | 434.37K |
| 2026-06-17 | KRW 4,605.00 | -3.86% | KRW 4,805.00 | KRW 4,810.00 | KRW 4,545.00 | 549.53K |
| 2026-06-16 | KRW 4,790.00 | +6.21% | KRW 4,510.00 | KRW 5,190.00 | KRW 4,495.00 | 1.89M |
| 2026-06-15 | KRW 4,510.00 | +0.78% | KRW 4,610.00 | KRW 4,700.00 | KRW 4,445.00 | 370.49K |
| 2026-06-12 | KRW 4,475.00 | +0.22% | KRW 4,535.00 | KRW 4,985.00 | KRW 4,450.00 | 1.06M |
| 2026-06-11 | KRW 4,465.00 | -2.08% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,150.00 | 560.38K |
| 2026-06-10 | KRW 4,560.00 | -10.59% | KRW 5,100.00 | KRW 5,600.00 | KRW 4,470.00 | 119 |
| 2026-06-09 | KRW 5,100.00 | +8.86% | KRW 4,725.00 | KRW 5,160.00 | KRW 4,725.00 | 560.92K |
| 2026-06-08 | KRW 4,685.00 | -11.27% | KRW 4,800.00 | KRW 4,920.00 | KRW 4,625.00 | 739.94K |
| 2026-06-05 | KRW 5,280.00 | -5.55% | KRW 5,420.00 | KRW 5,560.00 | KRW 5,050.00 | 663.21K |
| 2026-06-04 | KRW 5,590.00 | +1.45% | KRW 5,460.00 | KRW 5,720.00 | KRW 5,250.00 | 888.60K |
| 2026-06-02 | KRW 5,510.00 | -9.23% | KRW 6,500.00 | KRW 6,910.00 | KRW 5,490.00 | 5.16M |
| 2026-06-01 | KRW 6,070.00 | +17.18% | KRW 5,160.00 | KRW 6,260.00 | KRW 5,040.00 | 5.14M |
| 2026-05-29 | KRW 5,180.00 | -7.66% | KRW 5,830.00 | KRW 6,130.00 | KRW 5,040.00 | 1.32M |
| 2026-05-28 | KRW 5,610.00 | +4.47% | KRW 6,210.00 | KRW 6,600.00 | KRW 5,370.00 | 5.04M |
| 2026-05-27 | KRW 5,370.00 | -11.09% | KRW 5,990.00 | KRW 6,040.00 | KRW 5,340.00 | 1.17M |
| 2026-05-26 | KRW 6,040.00 | -1.79% | KRW 6,300.00 | KRW 6,380.00 | KRW 5,920.00 | 954.99K |
| 2026-05-22 | KRW 6,150.00 | +2.84% | KRW 5,890.00 | KRW 6,310.00 | KRW 5,680.00 | 1.36M |