CLOBOT Co., Ltd. 466100
KRX · South Korea · Producer Manufacturing
KRW 23,750.00+450.00 (+1.93%)
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 23,700.00 | +1.72% | KRW 23,100.00 | KRW 23,950.00 | KRW 22,950.00 | 172.66K |
| 2026-10-01 | KRW 23,300.00 | +4.72% | KRW 22,300.00 | KRW 23,300.00 | KRW 22,050.00 | 268.33K |
| 2026-09-30 | KRW 22,250.00 | -0.45% | KRW 22,300.00 | KRW 22,550.00 | KRW 22,200.00 | 104.97K |
| 2026-09-29 | KRW 22,350.00 | -0.67% | KRW 22,850.00 | KRW 22,850.00 | KRW 22,050.00 | 177.37K |
| 2026-09-28 | KRW 22,500.00 | -2.39% | KRW 22,900.00 | KRW 23,200.00 | KRW 22,500.00 | 162.85K |
| 2026-09-23 | KRW 23,050.00 | +0.66% | KRW 23,800.00 | KRW 23,850.00 | KRW 22,800.00 | 240.58K |
| 2026-09-22 | KRW 22,900.00 | -2.14% | KRW 23,600.00 | KRW 23,700.00 | KRW 22,900.00 | 161.83K |
| 2026-09-21 | KRW 23,400.00 | -0.21% | KRW 23,350.00 | KRW 23,650.00 | KRW 22,800.00 | 194.51K |
| 2026-09-18 | KRW 23,450.00 | +1.96% | KRW 23,500.00 | KRW 23,800.00 | KRW 23,200.00 | 209.41K |
| 2026-09-17 | KRW 23,000.00 | +0.66% | KRW 22,800.00 | KRW 23,250.00 | KRW 22,550.00 | 135.41K |
| 2026-09-16 | KRW 22,850.00 | -0.87% | KRW 23,200.00 | KRW 23,250.00 | KRW 22,500.00 | 200.98K |
| 2026-09-15 | KRW 23,050.00 | +2.44% | KRW 22,700.00 | KRW 23,950.00 | KRW 22,500.00 | 370.56K |
| 2026-09-14 | KRW 22,500.00 | -5.06% | KRW 22,900.00 | KRW 22,900.00 | KRW 22,400.00 | 240.21K |
| 2026-09-11 | KRW 23,700.00 | -2.87% | KRW 23,550.00 | KRW 23,800.00 | KRW 23,450.00 | 182.88K |
| 2026-09-10 | KRW 24,400.00 | +4.05% | KRW 24,600.00 | KRW 24,750.00 | KRW 23,650.00 | 551.14K |
| 2026-09-09 | KRW 23,450.00 | -0.42% | KRW 23,350.00 | KRW 24,050.00 | KRW 23,250.00 | 325.85K |
| 2026-09-08 | KRW 23,550.00 | -2.89% | KRW 24,200.00 | KRW 24,500.00 | KRW 23,550.00 | 262.63K |
| 2026-09-07 | KRW 24,250.00 | -1.62% | KRW 24,700.00 | KRW 25,150.00 | KRW 24,100.00 | 322.05K |
| 2026-09-04 | KRW 24,650.00 | +8.83% | KRW 23,350.00 | KRW 25,300.00 | KRW 23,350.00 | 506.24K |
| 2026-09-03 | KRW 22,650.00 | -3.82% | KRW 23,200.00 | KRW 23,550.00 | KRW 22,350.00 | 396.00K |
| 2026-09-02 | KRW 23,550.00 | -7.10% | KRW 24,200.00 | KRW 24,550.00 | KRW 23,550.00 | 213.08K |
| 2026-09-01 | KRW 25,350.00 | +0.20% | KRW 26,300.00 | KRW 26,350.00 | KRW 25,200.00 | 225.37K |
| 2026-08-31 | KRW 25,300.00 | -1.17% | KRW 24,900.00 | KRW 25,500.00 | KRW 24,100.00 | 518.81K |
| 2026-08-28 | KRW 25,600.00 | -3.94% | KRW 26,800.00 | KRW 26,850.00 | KRW 25,550.00 | 213.51K |
| 2026-08-27 | KRW 26,650.00 | -1.66% | KRW 27,050.00 | KRW 27,350.00 | KRW 26,400.00 | 221.89K |
| 2026-08-26 | KRW 27,100.00 | -2.52% | KRW 27,950.00 | KRW 28,300.00 | KRW 26,900.00 | 191.17K |
| 2026-08-25 | KRW 27,800.00 | +3.73% | KRW 28,500.00 | KRW 28,500.00 | KRW 26,600.00 | 318.41K |
| 2026-08-24 | KRW 26,800.00 | -1.29% | KRW 27,400.00 | KRW 27,500.00 | KRW 26,500.00 | 155.00K |
| 2026-08-21 | KRW 27,150.00 | -7.81% | KRW 28,400.00 | KRW 28,500.00 | KRW 26,550.00 | 282.41K |
| 2026-08-20 | KRW 29,450.00 | -4.54% | KRW 30,800.00 | KRW 30,850.00 | KRW 28,900.00 | 513.81K |
| 2026-08-19 | KRW 30,850.00 | +0.33% | KRW 30,200.00 | KRW 31,750.00 | KRW 29,800.00 | 305.54K |
| 2026-08-18 | KRW 30,750.00 | -5.96% | KRW 34,000.00 | KRW 34,050.00 | KRW 30,400.00 | 708.17K |
| 2026-08-14 | KRW 32,700.00 | +13.74% | KRW 29,250.00 | KRW 34,750.00 | KRW 28,900.00 | 2.75M |
| 2026-08-13 | KRW 28,750.00 | -1.88% | KRW 29,500.00 | KRW 29,550.00 | KRW 28,650.00 | 348.27K |
| 2026-08-12 | KRW 29,300.00 | -5.64% | KRW 29,700.00 | KRW 29,900.00 | KRW 28,550.00 | 416.66K |
| 2026-08-11 | KRW 31,050.00 | -4.75% | KRW 33,150.00 | KRW 33,150.00 | KRW 30,300.00 | 1.31M |
| 2026-08-10 | KRW 32,600.00 | +2.52% | KRW 32,200.00 | KRW 33,000.00 | KRW 31,150.00 | 518.40K |
| 2026-08-07 | KRW 31,800.00 | +1.11% | KRW 34,200.00 | KRW 34,200.00 | KRW 28,300.00 | 852.31K |
| 2026-08-06 | KRW 31,450.00 | +10.74% | KRW 33,500.00 | KRW 34,650.00 | KRW 30,900.00 | 1.60M |
| 2026-08-05 | KRW 28,400.00 | +5.58% | KRW 27,200.00 | KRW 28,550.00 | KRW 26,350.00 | 383.02K |
| 2026-08-04 | KRW 26,900.00 | +5.28% | KRW 26,000.00 | KRW 27,150.00 | KRW 25,350.00 | 356.49K |
| 2026-08-03 | KRW 25,550.00 | +10.13% | KRW 24,300.00 | KRW 27,050.00 | KRW 23,350.00 | 581.89K |
| 2026-07-31 | KRW 23,200.00 | +13.73% | KRW 21,700.00 | KRW 23,850.00 | KRW 21,250.00 | 346.53K |
| 2026-07-30 | KRW 20,400.00 | -7.90% | KRW 22,000.00 | KRW 23,100.00 | KRW 20,050.00 | 344.70K |
| 2026-07-29 | KRW 22,150.00 | -5.34% | KRW 24,350.00 | KRW 25,350.00 | KRW 20,250.00 | 563.06K |
| 2026-07-28 | KRW 23,400.00 | -7.51% | KRW 25,800.00 | KRW 26,250.00 | KRW 23,050.00 | 324.61K |
| 2026-07-27 | KRW 25,300.00 | +6.98% | KRW 24,550.00 | KRW 26,350.00 | KRW 24,150.00 | 249.80K |
| 2026-07-24 | KRW 23,650.00 | -10.08% | KRW 25,550.00 | KRW 26,050.00 | KRW 23,350.00 | 191.11K |
| 2026-07-23 | KRW 26,300.00 | +4.99% | KRW 26,900.00 | KRW 27,000.00 | KRW 24,800.00 | 403.41K |
| 2026-07-22 | KRW 25,050.00 | +7.74% | KRW 28,200.00 | KRW 28,900.00 | KRW 24,800.00 | 821.84K |
| 2026-07-21 | KRW 23,250.00 | +6.65% | KRW 21,500.00 | KRW 24,400.00 | KRW 21,250.00 | 217.24K |
| 2026-07-20 | KRW 21,800.00 | -6.84% | KRW 22,700.00 | KRW 22,800.00 | KRW 21,600.00 | 77.29K |
| 2026-07-16 | KRW 23,400.00 | -6.77% | KRW 24,650.00 | KRW 24,650.00 | KRW 23,000.00 | 141.40K |
| 2026-07-15 | KRW 25,100.00 | +5.91% | KRW 24,200.00 | KRW 25,250.00 | KRW 24,200.00 | 113.34K |
| 2026-07-14 | KRW 23,700.00 | -3.27% | KRW 24,400.00 | KRW 24,400.00 | KRW 22,550.00 | 129.86K |
| 2026-07-13 | KRW 24,500.00 | -9.09% | KRW 26,900.00 | KRW 27,900.00 | KRW 24,300.00 | 168.26K |
| 2026-07-10 | KRW 26,950.00 | +7.16% | KRW 25,700.00 | KRW 28,000.00 | KRW 25,500.00 | 168.40K |
| 2026-07-09 | KRW 25,150.00 | +2.65% | KRW 24,400.00 | KRW 26,350.00 | KRW 24,400.00 | 243.09K |
| 2026-07-08 | KRW 24,500.00 | -7.20% | KRW 25,150.00 | KRW 26,450.00 | KRW 24,250.00 | 134.60K |
| 2026-07-07 | KRW 26,400.00 | -2.22% | KRW 26,100.00 | KRW 27,500.00 | KRW 25,350.00 | 175.27K |
| 2026-07-06 | KRW 27,000.00 | -2.87% | KRW 28,100.00 | KRW 28,100.00 | KRW 26,000.00 | 118.90K |
| 2026-07-03 | KRW 27,796.82 | +1.56% | KRW 27,181.21 | KRW 27,938.88 | KRW 25,571.18 | 178.17K |
| 2026-07-02 | KRW 27,370.63 | -6.77% | KRW 28,554.48 | KRW 28,601.83 | KRW 26,991.80 | 137.49K |
| 2026-07-01 | KRW 29,359.50 | -1.12% | KRW 29,501.56 | KRW 30,685.41 | KRW 29,028.02 | 151.56K |
| 2026-06-30 | KRW 29,690.98 | -2.49% | KRW 30,827.47 | KRW 31,348.37 | KRW 28,933.31 | 159.15K |
| 2026-06-29 | KRW 30,448.64 | +6.28% | KRW 26,565.61 | KRW 30,874.83 | KRW 26,565.61 | 267.04K |
| 2026-06-26 | KRW 28,650.00 | -6.98% | KRW 30,100.00 | KRW 30,500.00 | KRW 27,800.00 | 267.72K |
| 2026-06-25 | KRW 30,800.00 | -7.37% | KRW 33,850.00 | KRW 33,900.00 | KRW 30,350.00 | 250.54K |
| 2026-06-24 | KRW 33,250.00 | +9.38% | KRW 34,500.00 | KRW 35,000.00 | KRW 31,750.00 | 641.35K |
| 2026-06-23 | KRW 30,400.00 | -8.02% | KRW 32,300.00 | KRW 33,400.00 | KRW 30,350.00 | 235.82K |
| 2026-06-22 | KRW 33,050.00 | -1.49% | KRW 33,550.00 | KRW 34,550.00 | KRW 32,200.00 | 162.33K |
| 2026-06-19 | KRW 33,550.00 | -5.49% | KRW 35,200.00 | KRW 35,450.00 | KRW 32,500.00 | 184.61K |
| 2026-06-18 | KRW 35,500.00 | -4.31% | KRW 37,800.00 | KRW 38,100.00 | KRW 35,500.00 | 144.47K |
| 2026-06-17 | KRW 37,100.00 | +0.82% | KRW 36,700.00 | KRW 37,550.00 | KRW 35,850.00 | 143.37K |
| 2026-06-16 | KRW 36,800.00 | -2.90% | KRW 38,900.00 | KRW 38,900.00 | KRW 36,550.00 | 146.92K |
| 2026-06-15 | KRW 37,900.00 | +3.98% | KRW 37,800.00 | KRW 38,200.00 | KRW 36,450.00 | 172.88K |
| 2026-06-12 | KRW 36,450.00 | +1.11% | KRW 37,200.00 | KRW 38,750.00 | KRW 36,250.00 | 359.18K |
| 2026-06-11 | KRW 36,050.00 | +6.97% | KRW 31,950.00 | KRW 36,050.00 | KRW 31,150.00 | 295.05K |
| 2026-06-10 | KRW 33,700.00 | -6.91% | KRW 35,500.00 | KRW 36,700.00 | KRW 32,250.00 | 4 |
| 2026-06-09 | KRW 36,200.00 | -3.47% | KRW 37,300.00 | KRW 38,800.00 | KRW 35,100.00 | 352.84K |
| 2026-06-08 | KRW 37,500.00 | -13.19% | KRW 39,300.00 | KRW 40,750.00 | KRW 37,100.00 | 316.46K |
| 2026-06-05 | KRW 43,200.00 | -7.00% | KRW 43,200.00 | KRW 44,250.00 | KRW 42,050.00 | 276.91K |
| 2026-06-04 | KRW 46,450.00 | -2.00% | KRW 45,300.00 | KRW 49,450.00 | KRW 44,700.00 | 475.87K |
| 2026-06-02 | KRW 47,400.00 | +5.45% | KRW 47,800.00 | KRW 50,500.00 | KRW 45,000.00 | 804.16K |
| 2026-06-01 | KRW 44,950.00 | +2.16% | KRW 44,800.00 | KRW 47,050.00 | KRW 44,250.00 | 649.81K |
| 2026-05-29 | KRW 44,000.00 | +5.39% | KRW 44,400.00 | KRW 45,000.00 | KRW 42,400.00 | 446.19K |
| 2026-05-28 | KRW 41,750.00 | +1.95% | KRW 41,700.00 | KRW 48,550.00 | KRW 39,150.00 | 1.12M |
| 2026-05-27 | KRW 40,950.00 | -6.61% | KRW 43,450.00 | KRW 43,450.00 | KRW 40,700.00 | 263.37K |
| 2026-05-26 | KRW 43,850.00 | +4.03% | KRW 43,850.00 | KRW 45,700.00 | KRW 42,950.00 | 268.02K |
| 2026-05-22 | KRW 42,150.00 | +0.60% | KRW 42,200.00 | KRW 42,900.00 | KRW 41,200.00 | 208.22K |