Robostar Co., Ltd. (KOSDAQ:090360)
South Korea
· Delayed Price · Currency is KRW 74,400
-6,000 (-7.46%)
At close: Dec 5, 2025
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81,000.00 | 81,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | -7.46% | 1,001,829 |
| Dec 4, 2025 | 81,200.00 | 84,000.00 | 79,200.00 | 80,400.00 | 80,400.00 | 3.08% | 1,912,890 |
| Dec 3, 2025 | 73,400.00 | 83,400.00 | 72,100.00 | 78,000.00 | 78,000.00 | 7.73% | 2,250,949 |
| Dec 2, 2025 | 71,500.00 | 73,700.00 | 69,400.00 | 72,400.00 | 72,400.00 | 2.84% | 542,385 |
| Dec 1, 2025 | 72,100.00 | 77,700.00 | 69,300.00 | 70,400.00 | 70,400.00 | -0.85% | 971,758 |
| Nov 28, 2025 | 68,000.00 | 74,200.00 | 66,500.00 | 71,000.00 | 71,000.00 | 6.77% | 1,229,134 |
| Nov 27, 2025 | 64,000.00 | 68,700.00 | 62,800.00 | 66,500.00 | 66,500.00 | 3.91% | 755,953 |
| Nov 26, 2025 | 63,000.00 | 64,200.00 | 61,300.00 | 64,000.00 | 64,000.00 | 2.24% | 266,310 |
| Nov 25, 2025 | 65,400.00 | 65,400.00 | 61,550.00 | 62,600.00 | 62,600.00 | -2.34% | 258,402 |
| Nov 24, 2025 | 64,100.00 | 64,800.00 | 61,200.00 | 64,100.00 | 64,100.00 | 1.10% | 389,002 |
| Nov 21, 2025 | 64,000.00 | 66,000.00 | 62,600.00 | 63,400.00 | 63,400.00 | -5.37% | 352,251 |
| Nov 20, 2025 | 68,900.00 | 70,100.00 | 66,700.00 | 67,000.00 | 67,000.00 | -1.18% | 338,435 |
| Nov 19, 2025 | 71,800.00 | 72,000.00 | 65,300.00 | 67,800.00 | 67,800.00 | -1.45% | 563,118 |
| Nov 18, 2025 | 72,300.00 | 73,700.00 | 67,900.00 | 68,800.00 | 68,800.00 | -5.62% | 463,765 |
| Nov 17, 2025 | 75,200.00 | 76,700.00 | 70,800.00 | 72,900.00 | 72,900.00 | -1.62% | 254,680 |
| Nov 14, 2025 | 75,800.00 | 76,000.00 | 73,700.00 | 74,100.00 | 74,100.00 | -5.24% | 194,955 |
| Nov 13, 2025 | 78,000.00 | 79,300.00 | 75,600.00 | 78,200.00 | 78,200.00 | -0.13% | 279,201 |
| Nov 12, 2025 | 79,100.00 | 80,100.00 | 77,100.00 | 78,300.00 | 78,300.00 | -0.63% | 210,129 |
| Nov 11, 2025 | 80,100.00 | 83,700.00 | 76,400.00 | 78,800.00 | 78,800.00 | 1.16% | 436,849 |
| Nov 10, 2025 | 77,800.00 | 79,200.00 | 72,000.00 | 77,900.00 | 77,900.00 | 0.91% | 436,975 |
| Nov 7, 2025 | 74,000.00 | 81,500.00 | 73,300.00 | 77,200.00 | 77,200.00 | -3.74% | 719,335 |
| Nov 6, 2025 | 90,700.00 | 92,400.00 | 79,200.00 | 80,200.00 | 80,200.00 | -9.79% | 744,450 |
| Nov 5, 2025 | 89,900.00 | 92,500.00 | 81,000.00 | 88,900.00 | 88,900.00 | -7.11% | 998,228 |
| Nov 4, 2025 | 101,000.00 | 101,000.00 | 94,000.00 | 95,700.00 | 95,700.00 | -5.90% | 934,698 |
| Nov 3, 2025 | 87,800.00 | 108,000.00 | 87,500.00 | 101,700.00 | 101,700.00 | 17.03% | 3,791,582 |
| Oct 31, 2025 | 89,100.00 | 90,800.00 | 84,800.00 | 86,900.00 | 86,900.00 | 0.23% | 927,484 |
| Oct 30, 2025 | 85,400.00 | 91,900.00 | 82,800.00 | 86,700.00 | 86,700.00 | 1.52% | 1,890,596 |
| Oct 29, 2025 | 84,600.00 | 88,300.00 | 83,900.00 | 85,400.00 | 85,400.00 | -0.23% | 1,206,394 |
| Oct 28, 2025 | 81,400.00 | 93,300.00 | 77,100.00 | 85,600.00 | 85,600.00 | 7.27% | 5,294,627 |
| Oct 27, 2025 | 80,300.00 | 81,700.00 | 77,900.00 | 79,800.00 | 79,800.00 | - | 1,497,475 |
| Oct 24, 2025 | 68,700.00 | 84,600.00 | 68,100.00 | 79,800.00 | 79,800.00 | 18.05% | 8,433,171 |
| Oct 23, 2025 | 67,200.00 | 70,700.00 | 66,000.00 | 67,600.00 | 67,600.00 | -0.73% | 984,669 |
| Oct 22, 2025 | 67,300.00 | 70,900.00 | 64,100.00 | 68,100.00 | 68,100.00 | 1.79% | 1,437,665 |
| Oct 21, 2025 | 71,000.00 | 71,100.00 | 66,800.00 | 66,900.00 | 66,900.00 | -4.84% | 1,149,708 |
| Oct 20, 2025 | 64,800.00 | 74,000.00 | 64,700.00 | 70,300.00 | 70,300.00 | 9.16% | 3,486,478 |
| Oct 17, 2025 | 67,400.00 | 70,800.00 | 63,700.00 | 64,400.00 | 64,400.00 | -8.13% | 1,561,525 |
| Oct 16, 2025 | 67,400.00 | 76,900.00 | 62,500.00 | 70,100.00 | 70,100.00 | 6.70% | 6,159,733 |
| Oct 15, 2025 | 65,800.00 | 68,300.00 | 61,400.00 | 65,700.00 | 65,700.00 | 4.45% | 6,039,824 |
| Oct 14, 2025 | 48,900.00 | 62,900.00 | 47,800.00 | 62,900.00 | 62,900.00 | 29.82% | 10,042,160 |
| Oct 13, 2025 | 45,850.00 | 49,900.00 | 45,650.00 | 48,450.00 | 48,450.00 | 3.42% | 1,743,297 |
| Oct 10, 2025 | 42,750.00 | 48,725.00 | 42,050.00 | 46,850.00 | 46,850.00 | 9.59% | 2,974,387 |
| Oct 2, 2025 | 44,950.00 | 44,950.00 | 42,100.00 | 42,750.00 | 42,750.00 | -4.89% | 644,532 |
| Oct 1, 2025 | 44,500.00 | 45,800.00 | 43,400.00 | 44,950.00 | 44,950.00 | 1.01% | 689,549 |
| Sep 30, 2025 | 46,050.00 | 47,500.00 | 43,150.00 | 44,500.00 | 44,500.00 | -2.52% | 1,113,774 |
| Sep 29, 2025 | 45,800.00 | 47,550.00 | 45,100.00 | 45,650.00 | 45,650.00 | - | 741,523 |
| Sep 26, 2025 | 47,500.00 | 49,900.00 | 44,850.00 | 45,650.00 | 45,650.00 | -4.50% | 1,617,208 |
| Sep 25, 2025 | 50,700.00 | 51,200.00 | 47,750.00 | 47,800.00 | 47,800.00 | -6.64% | 1,953,922 |
| Sep 24, 2025 | 50,800.00 | 51,800.00 | 48,550.00 | 51,200.00 | 51,200.00 | 0.99% | 614,386 |
| Sep 23, 2025 | 49,950.00 | 50,700.00 | 49,200.00 | 50,700.00 | 50,700.00 | 3.05% | 516,142 |
| Sep 22, 2025 | 48,300.00 | 50,200.00 | 48,050.00 | 49,200.00 | 49,200.00 | 1.86% | 757,353 |
| Sep 19, 2025 | 42,850.00 | 54,700.00 | 41,600.00 | 48,300.00 | 48,300.00 | 9.77% | 6,361,546 |
| Sep 18, 2025 | 38,050.00 | 44,200.00 | 37,800.00 | 44,000.00 | 44,000.00 | 29.41% | 4,758,092 |
| Sep 17, 2025 | 35,150.00 | 35,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.86% | 248,152 |
| Sep 16, 2025 | 35,900.00 | 36,050.00 | 34,100.00 | 35,000.00 | 35,000.00 | -3.45% | 460,844 |
| Sep 15, 2025 | 37,750.00 | 39,300.00 | 35,300.00 | 36,250.00 | 36,250.00 | 15.08% | 2,139,513 |
| Sep 12, 2025 | 30,600.00 | 32,100.00 | 30,250.00 | 31,500.00 | 31,500.00 | 4.83% | 413,945 |
| Sep 11, 2025 | 29,850.00 | 30,650.00 | 29,500.00 | 30,050.00 | 30,050.00 | 0.84% | 167,134 |
| Sep 10, 2025 | 29,600.00 | 30,250.00 | 29,300.00 | 29,800.00 | 29,800.00 | 2.05% | 173,208 |
| Sep 9, 2025 | 29,200.00 | 29,250.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.17% | 56,858 |
| Sep 8, 2025 | 29,800.00 | 29,850.00 | 29,000.00 | 29,250.00 | 29,250.00 | 1.04% | 109,940 |
| Sep 5, 2025 | 29,600.00 | 29,600.00 | 28,800.00 | 28,950.00 | 28,950.00 | -1.03% | 102,011 |
| Sep 4, 2025 | 29,100.00 | 29,700.00 | 28,750.00 | 29,250.00 | 29,250.00 | - | 82,497 |
| Sep 3, 2025 | 29,450.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,250.00 | -1.35% | 110,148 |
| Sep 2, 2025 | 28,950.00 | 29,950.00 | 28,450.00 | 29,650.00 | 29,650.00 | 4.96% | 280,626 |
| Sep 1, 2025 | 28,350.00 | 28,600.00 | 27,800.00 | 28,250.00 | 28,250.00 | 2.91% | 121,847 |
| Aug 29, 2025 | 27,650.00 | 28,150.00 | 27,350.00 | 27,450.00 | 27,450.00 | -1.79% | 44,941 |
| Aug 28, 2025 | 29,150.00 | 29,350.00 | 27,600.00 | 27,950.00 | 27,950.00 | 0.54% | 146,954 |
| Aug 27, 2025 | 28,350.00 | 28,350.00 | 27,350.00 | 27,800.00 | 27,800.00 | -0.71% | 63,342 |
| Aug 26, 2025 | 27,650.00 | 28,500.00 | 27,400.00 | 28,000.00 | 28,000.00 | 0.54% | 157,220 |
| Aug 25, 2025 | 26,600.00 | 28,100.00 | 26,450.00 | 27,850.00 | 27,850.00 | 7.32% | 215,602 |
| Aug 22, 2025 | 25,300.00 | 26,500.00 | 25,250.00 | 25,950.00 | 25,950.00 | 2.77% | 55,121 |
| Aug 21, 2025 | 25,500.00 | 25,700.00 | 25,250.00 | 25,250.00 | 25,250.00 | -0.39% | 21,360 |
| Aug 20, 2025 | 25,500.00 | 25,850.00 | 24,950.00 | 25,350.00 | 25,350.00 | -2.87% | 46,762 |
| Aug 19, 2025 | 26,500.00 | 26,650.00 | 25,850.00 | 26,100.00 | 26,100.00 | -1.51% | 21,307 |
| Aug 18, 2025 | 27,300.00 | 27,350.00 | 26,350.00 | 26,500.00 | 26,500.00 | -2.57% | 26,999 |
| Aug 14, 2025 | 27,300.00 | 27,600.00 | 27,050.00 | 27,200.00 | 27,200.00 | 0.18% | 19,745 |
| Aug 13, 2025 | 27,500.00 | 27,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | -0.18% | 22,320 |
| Aug 12, 2025 | 27,700.00 | 28,250.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.91% | 77,231 |
| Aug 11, 2025 | 27,800.00 | 27,850.00 | 27,150.00 | 27,450.00 | 27,450.00 | 0.18% | 26,424 |
| Aug 8, 2025 | 27,500.00 | 27,800.00 | 27,250.00 | 27,400.00 | 27,400.00 | - | 42,223 |
| Aug 7, 2025 | 27,500.00 | 27,700.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.92% | 40,272 |
| Aug 6, 2025 | 26,550.00 | 27,200.00 | 26,500.00 | 27,150.00 | 27,150.00 | 0.93% | 19,789 |
| Aug 5, 2025 | 26,450.00 | 27,150.00 | 26,350.00 | 26,900.00 | 26,900.00 | 3.07% | 32,703 |
| Aug 4, 2025 | 25,800.00 | 26,250.00 | 25,400.00 | 26,100.00 | 26,100.00 | 1.16% | 21,542 |
| Aug 1, 2025 | 26,550.00 | 26,600.00 | 25,500.00 | 25,800.00 | 25,800.00 | -3.73% | 56,758 |
| Jul 31, 2025 | 27,250.00 | 27,250.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.92% | 30,648 |
| Jul 30, 2025 | 27,000.00 | 27,700.00 | 27,000.00 | 27,050.00 | 27,050.00 | - | 39,937 |
| Jul 29, 2025 | 27,350.00 | 27,600.00 | 26,900.00 | 27,050.00 | 27,050.00 | -0.18% | 29,636 |
| Jul 28, 2025 | 27,150.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | - | 42,868 |
| Jul 25, 2025 | 27,200.00 | 27,450.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.37% | 23,943 |
| Jul 24, 2025 | 27,600.00 | 27,900.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.55% | 37,899 |
| Jul 23, 2025 | 27,850.00 | 27,900.00 | 27,100.00 | 27,350.00 | 27,350.00 | -1.26% | 38,798 |
| Jul 22, 2025 | 28,300.00 | 28,300.00 | 27,550.00 | 27,700.00 | 27,700.00 | -1.60% | 43,206 |
| Jul 21, 2025 | 27,900.00 | 28,250.00 | 27,700.00 | 28,150.00 | 28,150.00 | 1.44% | 43,173 |
| Jul 18, 2025 | 28,050.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,750.00 | -1.77% | 66,608 |
| Jul 17, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,250.00 | 28,250.00 | -1.40% | 80,356 |
| Jul 16, 2025 | 28,400.00 | 28,950.00 | 28,150.00 | 28,650.00 | 28,650.00 | -1.04% | 140,540 |
| Jul 15, 2025 | 27,400.00 | 31,000.00 | 26,900.00 | 28,950.00 | 28,950.00 | 6.24% | 614,030 |
| Jul 14, 2025 | 27,500.00 | 27,700.00 | 26,950.00 | 27,250.00 | 27,250.00 | -0.91% | 48,651 |
| Jul 11, 2025 | 28,100.00 | 28,100.00 | 27,450.00 | 27,500.00 | 27,500.00 | -1.79% | 64,744 |