Robostar Co., Ltd. (KOSDAQ:090360)
South Korea
· Delayed Price · Currency is KRW 70,500
-1,400 (-1.95%)
Apr 29, 2026, 3:30 PM KST
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72,300.00 | 73,700.00 | 69,800.00 | 70,500.00 | 70,500.00 | -1.95% | 64,772 |
| Apr 28, 2026 | 74,800.00 | 75,700.00 | 71,000.00 | 71,900.00 | 71,900.00 | 1.27% | 160,389 |
| Apr 27, 2026 | 67,600.00 | 72,700.00 | 66,800.00 | 71,000.00 | 71,000.00 | 8.23% | 249,995 |
| Apr 24, 2026 | 64,500.00 | 66,700.00 | 63,700.00 | 65,600.00 | 65,600.00 | 2.34% | 72,406 |
| Apr 23, 2026 | 65,700.00 | 66,100.00 | 63,000.00 | 64,100.00 | 64,100.00 | -1.23% | 48,284 |
| Apr 22, 2026 | 64,500.00 | 65,000.00 | 63,100.00 | 64,900.00 | 64,900.00 | - | 31,961 |
| Apr 21, 2026 | 65,700.00 | 65,700.00 | 64,000.00 | 64,900.00 | 64,900.00 | 0.93% | 35,696 |
| Apr 20, 2026 | 64,200.00 | 66,000.00 | 63,400.00 | 64,300.00 | 64,300.00 | -0.46% | 48,539 |
| Apr 17, 2026 | 65,300.00 | 65,300.00 | 63,500.00 | 64,600.00 | 64,600.00 | 0.94% | 43,427 |
| Apr 16, 2026 | 64,200.00 | 66,000.00 | 63,300.00 | 64,000.00 | 64,000.00 | 0.95% | 74,843 |
| Apr 15, 2026 | 63,300.00 | 63,600.00 | 61,700.00 | 63,400.00 | 63,400.00 | 3.76% | 66,121 |
| Apr 14, 2026 | 59,500.00 | 61,600.00 | 59,100.00 | 61,100.00 | 61,100.00 | 5.34% | 50,859 |
| Apr 13, 2026 | 58,500.00 | 58,500.00 | 57,400.00 | 58,000.00 | 58,000.00 | -3.01% | 28,870 |
| Apr 10, 2026 | 62,500.00 | 62,500.00 | 59,600.00 | 59,800.00 | 59,800.00 | -2.92% | 53,760 |
| Apr 9, 2026 | 59,000.00 | 62,800.00 | 57,100.00 | 61,600.00 | 61,600.00 | 4.76% | 189,260 |
| Apr 8, 2026 | 57,800.00 | 59,500.00 | 57,400.00 | 58,800.00 | 58,800.00 | 5.95% | 88,425 |
| Apr 7, 2026 | 57,100.00 | 58,200.00 | 54,800.00 | 55,500.00 | 55,500.00 | -1.42% | 43,184 |
| Apr 6, 2026 | 57,500.00 | 58,000.00 | 55,700.00 | 56,300.00 | 56,300.00 | -2.43% | 25,333 |
| Apr 3, 2026 | 58,800.00 | 59,300.00 | 56,100.00 | 57,700.00 | 57,700.00 | 1.41% | 30,257 |
| Apr 2, 2026 | 63,000.00 | 63,000.00 | 55,900.00 | 56,900.00 | 56,900.00 | -5.01% | 70,980 |
| Apr 1, 2026 | 57,500.00 | 60,500.00 | 57,500.00 | 59,900.00 | 59,900.00 | 6.96% | 47,314 |
| Mar 31, 2026 | 57,000.00 | 58,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | -1.41% | 42,705 |
| Mar 30, 2026 | 56,100.00 | 57,500.00 | 55,600.00 | 56,800.00 | 56,800.00 | -4.86% | 37,158 |
| Mar 27, 2026 | 57,500.00 | 59,800.00 | 55,700.00 | 59,700.00 | 59,700.00 | 0.17% | 38,647 |
| Mar 26, 2026 | 63,000.00 | 63,000.00 | 59,500.00 | 59,600.00 | 59,600.00 | -4.03% | 35,474 |
| Mar 25, 2026 | 62,900.00 | 63,300.00 | 62,000.00 | 62,100.00 | 62,100.00 | -0.48% | 43,726 |
| Mar 24, 2026 | 62,200.00 | 63,000.00 | 59,800.00 | 62,400.00 | 62,400.00 | 4.17% | 29,840 |
| Mar 23, 2026 | 61,900.00 | 63,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | -6.84% | 67,578 |
| Mar 20, 2026 | 66,400.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -2.13% | 57,794 |
| Mar 19, 2026 | 66,500.00 | 67,200.00 | 65,300.00 | 65,700.00 | 65,700.00 | -3.52% | 39,898 |
| Mar 18, 2026 | 66,700.00 | 68,300.00 | 65,900.00 | 68,100.00 | 68,100.00 | 4.61% | 72,605 |
| Mar 17, 2026 | 65,800.00 | 67,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | 0.93% | 57,058 |
| Mar 16, 2026 | 65,000.00 | 65,500.00 | 62,900.00 | 64,500.00 | 64,500.00 | -2.42% | 64,618 |
| Mar 13, 2026 | 65,500.00 | 66,900.00 | 64,700.00 | 66,100.00 | 66,100.00 | -3.36% | 136,521 |
| Mar 12, 2026 | 69,300.00 | 70,500.00 | 67,500.00 | 68,400.00 | 68,400.00 | -2.15% | 54,586 |
| Mar 11, 2026 | 72,300.00 | 72,600.00 | 68,300.00 | 69,900.00 | 69,900.00 | 0.29% | 64,388 |
| Mar 10, 2026 | 68,300.00 | 70,900.00 | 67,400.00 | 69,700.00 | 69,700.00 | 8.06% | 80,746 |
| Mar 9, 2026 | 64,300.00 | 65,700.00 | 62,000.00 | 64,500.00 | 64,500.00 | -7.19% | 76,540 |
| Mar 6, 2026 | 67,000.00 | 70,800.00 | 65,500.00 | 69,500.00 | 69,500.00 | 2.06% | 77,086 |
| Mar 5, 2026 | 63,100.00 | 69,800.00 | 63,100.00 | 68,100.00 | 68,100.00 | 15.62% | 121,035 |
| Mar 4, 2026 | 64,100.00 | 67,500.00 | 57,800.00 | 58,900.00 | 58,900.00 | -18.08% | 212,085 |
| Mar 3, 2026 | 76,000.00 | 79,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | -10.35% | 168,312 |
| Feb 27, 2026 | 81,900.00 | 82,000.00 | 79,100.00 | 80,200.00 | 80,200.00 | -0.25% | 130,545 |
| Feb 26, 2026 | 80,500.00 | 83,600.00 | 79,200.00 | 80,400.00 | 80,400.00 | 3.08% | 208,781 |
| Feb 25, 2026 | 78,200.00 | 78,200.00 | 76,200.00 | 78,000.00 | 78,000.00 | 1.43% | 87,359 |
| Feb 24, 2026 | 74,800.00 | 77,100.00 | 74,700.00 | 76,900.00 | 76,900.00 | 1.05% | 81,179 |
| Feb 23, 2026 | 77,000.00 | 77,800.00 | 75,600.00 | 76,100.00 | 76,100.00 | -1.17% | 96,709 |
| Feb 20, 2026 | 79,900.00 | 79,900.00 | 76,800.00 | 77,000.00 | 77,000.00 | -2.16% | 90,269 |
| Feb 19, 2026 | 79,200.00 | 79,400.00 | 76,000.00 | 78,700.00 | 78,700.00 | 0.90% | 105,410 |
| Feb 13, 2026 | 79,800.00 | 80,100.00 | 77,500.00 | 78,000.00 | 78,000.00 | -3.82% | 98,440 |
| Feb 12, 2026 | 84,800.00 | 84,800.00 | 81,100.00 | 81,100.00 | 81,100.00 | -2.05% | 99,168 |
| Feb 11, 2026 | 80,200.00 | 84,500.00 | 78,100.00 | 82,800.00 | 82,800.00 | 3.11% | 198,623 |
| Feb 10, 2026 | 81,700.00 | 84,900.00 | 79,600.00 | 80,300.00 | 80,300.00 | 2.29% | 142,015 |
| Feb 9, 2026 | 77,100.00 | 80,100.00 | 77,000.00 | 78,500.00 | 78,500.00 | 4.53% | 81,459 |
| Feb 6, 2026 | 77,500.00 | 77,700.00 | 72,900.00 | 75,100.00 | 75,100.00 | -7.63% | 148,591 |
| Feb 5, 2026 | 84,900.00 | 84,900.00 | 80,100.00 | 81,300.00 | 81,300.00 | -5.68% | 137,855 |
| Feb 4, 2026 | 87,100.00 | 87,400.00 | 84,900.00 | 86,200.00 | 86,200.00 | 0.23% | 103,242 |
| Feb 3, 2026 | 84,900.00 | 86,700.00 | 83,200.00 | 86,000.00 | 86,000.00 | 4.75% | 138,030 |
| Feb 2, 2026 | 85,400.00 | 90,700.00 | 81,500.00 | 82,100.00 | 82,100.00 | -7.65% | 255,482 |
| Jan 30, 2026 | 92,400.00 | 97,200.00 | 88,500.00 | 88,900.00 | 88,900.00 | -1.66% | 586,499 |
| Jan 29, 2026 | 89,700.00 | 92,100.00 | 85,600.00 | 90,400.00 | 90,400.00 | 1.46% | 451,160 |
| Jan 28, 2026 | 86,700.00 | 93,400.00 | 85,900.00 | 89,100.00 | 89,100.00 | 4.70% | 666,246 |
| Jan 27, 2026 | 85,300.00 | 88,400.00 | 84,100.00 | 85,100.00 | 85,100.00 | -3.30% | 248,432 |
| Jan 26, 2026 | 80,600.00 | 91,000.00 | 80,600.00 | 88,000.00 | 88,000.00 | 7.06% | 748,567 |
| Jan 23, 2026 | 83,500.00 | 86,800.00 | 81,700.00 | 82,200.00 | 82,200.00 | -3.97% | 338,439 |
| Jan 22, 2026 | 94,000.00 | 94,100.00 | 84,100.00 | 85,600.00 | 85,600.00 | -5.83% | 573,599 |
| Jan 21, 2026 | 83,200.00 | 94,200.00 | 82,700.00 | 90,900.00 | 90,900.00 | 2.60% | 990,370 |
| Jan 20, 2026 | 95,000.00 | 98,000.00 | 82,600.00 | 88,600.00 | 88,600.00 | 1.96% | 1,299,232 |
| Jan 19, 2026 | 83,400.00 | 89,000.00 | 81,700.00 | 86,900.00 | 86,900.00 | 9.17% | 1,018,601 |
| Jan 16, 2026 | 80,000.00 | 86,800.00 | 77,800.00 | 79,600.00 | 79,600.00 | 1.40% | 955,998 |
| Jan 15, 2026 | 73,600.00 | 80,500.00 | 72,700.00 | 78,500.00 | 78,500.00 | 5.51% | 513,880 |
| Jan 14, 2026 | 74,400.00 | 75,500.00 | 71,800.00 | 74,400.00 | 74,400.00 | 2.20% | 185,934 |
| Jan 13, 2026 | 72,300.00 | 73,000.00 | 71,000.00 | 72,800.00 | 72,800.00 | 3.41% | 146,894 |
| Jan 12, 2026 | 69,500.00 | 71,300.00 | 68,900.00 | 70,400.00 | 70,400.00 | -0.14% | 146,742 |
| Jan 9, 2026 | 72,700.00 | 73,200.00 | 70,200.00 | 70,500.00 | 70,500.00 | -2.22% | 141,604 |
| Jan 8, 2026 | 76,700.00 | 76,800.00 | 72,100.00 | 72,100.00 | 72,100.00 | -6.00% | 245,315 |
| Jan 7, 2026 | 77,500.00 | 78,400.00 | 75,900.00 | 76,700.00 | 76,700.00 | 0.66% | 188,345 |
| Jan 6, 2026 | 79,200.00 | 79,900.00 | 75,700.00 | 76,200.00 | 76,200.00 | -2.31% | 207,542 |
| Jan 5, 2026 | 80,300.00 | 80,400.00 | 76,700.00 | 78,000.00 | 78,000.00 | -2.26% | 221,193 |
| Jan 2, 2026 | 80,100.00 | 82,100.00 | 79,000.00 | 79,800.00 | 79,800.00 | -0.37% | 277,272 |
| Dec 30, 2025 | 84,400.00 | 87,700.00 | 79,600.00 | 80,100.00 | 80,100.00 | -4.07% | 834,368 |
| Dec 29, 2025 | 76,200.00 | 85,900.00 | 76,200.00 | 83,500.00 | 83,500.00 | 9.58% | 1,842,741 |
| Dec 26, 2025 | 80,500.00 | 80,600.00 | 75,700.00 | 76,200.00 | 76,200.00 | -3.91% | 356,261 |
| Dec 24, 2025 | 78,800.00 | 82,800.00 | 77,000.00 | 79,300.00 | 79,300.00 | 0.76% | 486,597 |
| Dec 23, 2025 | 77,500.00 | 82,800.00 | 75,800.00 | 78,700.00 | 78,700.00 | 1.68% | 773,458 |
| Dec 22, 2025 | 75,300.00 | 78,000.00 | 73,200.00 | 77,400.00 | 77,400.00 | 5.02% | 401,331 |
| Dec 19, 2025 | 73,000.00 | 74,400.00 | 70,200.00 | 73,700.00 | 73,700.00 | 2.79% | 243,897 |
| Dec 18, 2025 | 69,900.00 | 74,600.00 | 69,600.00 | 71,700.00 | 71,700.00 | -0.83% | 274,994 |
| Dec 17, 2025 | 76,300.00 | 77,000.00 | 71,600.00 | 72,300.00 | 72,300.00 | -4.24% | 300,615 |
| Dec 16, 2025 | 81,600.00 | 81,600.00 | 75,400.00 | 75,500.00 | 75,500.00 | -7.70% | 451,097 |
| Dec 15, 2025 | 79,900.00 | 85,000.00 | 78,200.00 | 81,800.00 | 81,800.00 | -0.37% | 877,582 |
| Dec 12, 2025 | 78,500.00 | 84,000.00 | 77,000.00 | 82,100.00 | 82,100.00 | 5.53% | 1,148,775 |
| Dec 11, 2025 | 77,600.00 | 80,900.00 | 76,700.00 | 77,800.00 | 77,800.00 | 1.43% | 592,284 |
| Dec 10, 2025 | 77,200.00 | 78,100.00 | 75,100.00 | 76,700.00 | 76,700.00 | -0.65% | 265,854 |
| Dec 9, 2025 | 76,800.00 | 77,600.00 | 75,600.00 | 77,200.00 | 77,200.00 | -1.03% | 300,401 |
| Dec 8, 2025 | 75,100.00 | 79,500.00 | 73,900.00 | 78,000.00 | 78,000.00 | 4.84% | 655,953 |
| 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 |