Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea
· Delayed Price · Currency is KRW 12,860
-130 (-1.00%)
At close: Mar 6, 2026
Hyulim ROBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,990.00 | 13,620.00 | 12,090.00 | 12,860.00 | 12,860.00 | -1.00% | 9,554,150 |
| Mar 5, 2026 | 12,000.00 | 13,400.00 | 11,600.00 | 12,990.00 | 12,990.00 | 24.78% | 16,354,610 |
| Mar 4, 2026 | 12,000.00 | 12,500.00 | 10,000.00 | 10,410.00 | 10,410.00 | -19.92% | 15,901,086 |
| Mar 3, 2026 | 13,670.00 | 14,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -9.91% | 12,077,110 |
| Feb 27, 2026 | 15,030.00 | 15,740.00 | 14,180.00 | 14,430.00 | 14,430.00 | -4.06% | 13,271,419 |
| Feb 26, 2026 | 15,250.00 | 15,300.00 | 14,800.00 | 15,040.00 | 15,040.00 | -1.31% | 7,844,121 |
| Feb 25, 2026 | 15,410.00 | 15,440.00 | 14,880.00 | 15,240.00 | 15,240.00 | 0.33% | 8,994,365 |
| Feb 24, 2026 | 14,710.00 | 15,500.00 | 14,330.00 | 15,190.00 | 15,190.00 | 3.19% | 18,315,560 |
| Feb 23, 2026 | 14,530.00 | 14,790.00 | 14,310.00 | 14,720.00 | 14,720.00 | 3.01% | 7,006,351 |
| Feb 20, 2026 | 13,960.00 | 15,120.00 | 13,770.00 | 14,290.00 | 14,290.00 | 2.07% | 14,884,360 |
| Feb 19, 2026 | 14,020.00 | 14,390.00 | 13,470.00 | 14,000.00 | 14,000.00 | - | 8,879,603 |
| Feb 13, 2026 | 13,900.00 | 14,420.00 | 13,510.00 | 14,000.00 | 14,000.00 | -0.71% | 5,512,429 |
| Feb 12, 2026 | 14,450.00 | 14,630.00 | 13,910.00 | 14,100.00 | 14,100.00 | -1.47% | 5,376,610 |
| Feb 11, 2026 | 14,760.00 | 15,050.00 | 13,990.00 | 14,310.00 | 14,310.00 | -2.45% | 9,486,836 |
| Feb 10, 2026 | 14,400.00 | 15,800.00 | 14,050.00 | 14,670.00 | 14,670.00 | 5.39% | 38,994,850 |
| Feb 9, 2026 | 14,270.00 | 14,500.00 | 13,850.00 | 13,920.00 | 13,920.00 | 1.09% | 8,668,956 |
| Feb 6, 2026 | 13,280.00 | 15,140.00 | 12,040.00 | 13,770.00 | 13,770.00 | 3.07% | 27,235,470 |
| Feb 5, 2026 | 14,180.00 | 14,180.00 | 12,890.00 | 13,360.00 | 13,360.00 | -6.83% | 10,571,955 |
| Feb 4, 2026 | 14,650.00 | 14,660.00 | 13,980.00 | 14,340.00 | 14,340.00 | -2.12% | 9,041,203 |
| Feb 3, 2026 | 14,850.00 | 14,850.00 | 14,300.00 | 14,650.00 | 14,650.00 | 1.88% | 8,589,187 |
| Feb 2, 2026 | 14,570.00 | 15,450.00 | 13,650.00 | 14,380.00 | 14,380.00 | -2.44% | 14,856,610 |
| Jan 30, 2026 | 15,180.00 | 15,470.00 | 14,500.00 | 14,740.00 | 14,740.00 | -2.90% | 14,450,349 |
| Jan 29, 2026 | 15,900.00 | 16,030.00 | 14,530.00 | 15,180.00 | 15,180.00 | -3.74% | 17,323,870 |
| Jan 28, 2026 | 15,550.00 | 16,420.00 | 15,360.00 | 15,770.00 | 15,770.00 | 4.99% | 33,426,950 |
| Jan 27, 2026 | 14,990.00 | 15,570.00 | 14,020.00 | 15,020.00 | 15,020.00 | 1.35% | 31,223,370 |
| Jan 26, 2026 | 14,030.00 | 17,000.00 | 11,270.00 | 14,820.00 | 14,820.00 | -3.01% | 152,799,800 |
| Jan 23, 2026 | 24,200.00 | 26,600.00 | 15,050.00 | 15,280.00 | 15,280.00 | -28.93% | 91,040,340 |
| Jan 21, 2026 | 15,410.00 | 21,500.00 | 14,080.00 | 21,500.00 | 21,500.00 | 29.13% | 67,501,410 |
| Jan 19, 2026 | 14,200.00 | 16,650.00 | 13,800.00 | 16,650.00 | 16,650.00 | 29.98% | 50,267,760 |
| Jan 16, 2026 | 11,520.00 | 13,690.00 | 11,510.00 | 12,810.00 | 12,810.00 | 14.68% | 53,619,050 |
| Jan 15, 2026 | 9,540.00 | 11,770.00 | 9,520.00 | 11,170.00 | 11,170.00 | 17.33% | 56,269,020 |
| Jan 14, 2026 | 9,560.00 | 9,830.00 | 8,950.00 | 9,520.00 | 9,520.00 | 1.49% | 17,049,834 |
| Jan 13, 2026 | 8,450.00 | 9,790.00 | 8,350.00 | 9,380.00 | 9,380.00 | 12.88% | 42,960,030 |
| Jan 12, 2026 | 8,190.00 | 8,400.00 | 8,140.00 | 8,310.00 | 8,310.00 | 2.21% | 8,908,174 |
| Jan 9, 2026 | 7,900.00 | 8,240.00 | 7,850.00 | 8,130.00 | 8,130.00 | 3.57% | 10,757,463 |
| Jan 8, 2026 | 8,500.00 | 8,500.00 | 7,800.00 | 7,850.00 | 7,850.00 | -6.21% | 12,166,120 |
| Jan 7, 2026 | 8,550.00 | 8,670.00 | 7,970.00 | 8,370.00 | 8,370.00 | -1.53% | 13,983,667 |
| Jan 6, 2026 | 8,490.00 | 8,720.00 | 8,110.00 | 8,500.00 | 8,500.00 | 2.78% | 12,953,990 |
| Jan 5, 2026 | 8,340.00 | 8,620.00 | 7,680.00 | 8,270.00 | 8,270.00 | 0.98% | 22,410,010 |
| Jan 2, 2026 | 7,530.00 | 8,650.00 | 7,530.00 | 8,190.00 | 8,190.00 | 9.93% | 39,333,140 |
| Dec 30, 2025 | 7,990.00 | 8,000.00 | 7,210.00 | 7,450.00 | 7,450.00 | -6.64% | 25,825,520 |
| Dec 29, 2025 | 6,300.00 | 8,060.00 | 6,270.00 | 7,980.00 | 7,980.00 | 28.71% | 97,347,750 |
| Dec 26, 2025 | 6,650.00 | 6,800.00 | 6,170.00 | 6,200.00 | 6,200.00 | -5.20% | 21,334,370 |
| Dec 24, 2025 | 6,350.00 | 6,890.00 | 6,100.00 | 6,540.00 | 6,540.00 | 4.98% | 42,079,830 |
| Dec 23, 2025 | 5,970.00 | 6,720.00 | 5,840.00 | 6,230.00 | 6,230.00 | 7.04% | 45,398,053 |
| Dec 22, 2025 | 5,620.00 | 5,940.00 | 5,550.00 | 5,820.00 | 5,820.00 | 5.43% | 9,809,741 |
| Dec 19, 2025 | 5,540.00 | 5,670.00 | 5,390.00 | 5,520.00 | 5,520.00 | 0.73% | 4,089,530 |
| Dec 18, 2025 | 5,420.00 | 5,770.00 | 5,300.00 | 5,480.00 | 5,480.00 | -2.14% | 6,340,331 |
| Dec 17, 2025 | 5,840.00 | 5,840.00 | 5,520.00 | 5,600.00 | 5,600.00 | -2.95% | 6,493,677 |
| Dec 16, 2025 | 6,290.00 | 6,290.00 | 5,760.00 | 5,770.00 | 5,770.00 | -8.12% | 10,912,491 |
| Dec 15, 2025 | 5,800.00 | 6,660.00 | 5,640.00 | 6,280.00 | 6,280.00 | 7.35% | 35,969,700 |
| Dec 12, 2025 | 5,580.00 | 5,940.00 | 5,550.00 | 5,850.00 | 5,850.00 | 4.84% | 15,751,402 |
| Dec 11, 2025 | 5,740.00 | 5,760.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.93% | 5,867,474 |
| Dec 10, 2025 | 5,680.00 | 5,920.00 | 5,480.00 | 5,690.00 | 5,690.00 | 0.35% | 9,864,761 |
| Dec 9, 2025 | 5,750.00 | 5,790.00 | 5,560.00 | 5,670.00 | 5,670.00 | -1.73% | 5,226,378 |
| Dec 8, 2025 | 5,530.00 | 5,840.00 | 5,460.00 | 5,770.00 | 5,770.00 | 5.68% | 11,942,180 |
| Dec 5, 2025 | 5,890.00 | 5,900.00 | 5,410.00 | 5,460.00 | 5,460.00 | -5.86% | 10,113,884 |
| Dec 4, 2025 | 5,780.00 | 6,080.00 | 5,610.00 | 5,800.00 | 5,800.00 | 3.39% | 23,199,000 |
| Dec 3, 2025 | 5,380.00 | 5,660.00 | 5,250.00 | 5,610.00 | 5,610.00 | 4.66% | 11,824,416 |
| Dec 2, 2025 | 5,400.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,360.00 | 1.32% | 5,369,598 |
| Dec 1, 2025 | 5,420.00 | 5,890.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.75% | 16,678,641 |
| Nov 28, 2025 | 5,090.00 | 5,410.00 | 5,020.00 | 5,330.00 | 5,330.00 | 6.18% | 11,772,120 |
| Nov 27, 2025 | 5,030.00 | 5,170.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.80% | 6,334,895 |
| Nov 26, 2025 | 4,835.00 | 5,020.00 | 4,755.00 | 4,980.00 | 4,980.00 | 4.40% | 5,940,759 |
| Nov 25, 2025 | 5,000.00 | 5,040.00 | 4,727.00 | 4,770.00 | 4,770.00 | -2.85% | 5,892,382 |
| Nov 24, 2025 | 5,000.00 | 5,040.00 | 4,775.00 | 4,910.00 | 4,910.00 | -1.31% | 6,061,459 |
| Nov 21, 2025 | 5,000.00 | 5,100.00 | 4,945.00 | 4,975.00 | 4,975.00 | -4.51% | 4,653,194 |
| Nov 20, 2025 | 5,230.00 | 5,460.00 | 5,180.00 | 5,210.00 | 5,210.00 | 1.36% | 6,696,589 |
| Nov 19, 2025 | 5,550.00 | 5,590.00 | 4,985.00 | 5,140.00 | 5,140.00 | -3.02% | 10,280,030 |
| Nov 18, 2025 | 5,460.00 | 5,500.00 | 5,210.00 | 5,300.00 | 5,300.00 | -2.93% | 5,359,481 |
| Nov 17, 2025 | 5,600.00 | 5,800.00 | 5,200.00 | 5,460.00 | 5,460.00 | -0.73% | 8,544,879 |
| Nov 14, 2025 | 5,620.00 | 5,910.00 | 5,480.00 | 5,500.00 | 5,500.00 | -5.17% | 7,492,980 |
| Nov 13, 2025 | 5,980.00 | 6,010.00 | 5,640.00 | 5,800.00 | 5,800.00 | -2.19% | 6,559,963 |
| Nov 12, 2025 | 5,700.00 | 6,040.00 | 5,600.00 | 5,930.00 | 5,930.00 | 4.59% | 11,533,160 |
| Nov 11, 2025 | 6,340.00 | 6,470.00 | 5,610.00 | 5,670.00 | 5,670.00 | -8.84% | 20,081,470 |
| Nov 10, 2025 | 6,320.00 | 6,350.00 | 6,000.00 | 6,220.00 | 6,220.00 | -1.43% | 10,215,360 |
| Nov 7, 2025 | 6,400.00 | 7,000.00 | 6,070.00 | 6,310.00 | 6,310.00 | -8.95% | 17,847,130 |
| Nov 6, 2025 | 7,500.00 | 7,700.00 | 6,910.00 | 6,930.00 | 6,930.00 | -6.10% | 12,085,700 |
| Nov 5, 2025 | 7,120.00 | 7,830.00 | 6,340.00 | 7,380.00 | 7,380.00 | 0.68% | 25,077,910 |
| Nov 4, 2025 | 7,090.00 | 7,580.00 | 6,700.00 | 7,330.00 | 7,330.00 | 3.39% | 21,072,290 |
| Nov 3, 2025 | 6,610.00 | 7,330.00 | 6,500.00 | 7,090.00 | 7,090.00 | 9.92% | 35,894,760 |
| Oct 31, 2025 | 6,200.00 | 6,500.00 | 6,090.00 | 6,450.00 | 6,450.00 | 6.79% | 26,369,340 |
| Oct 30, 2025 | 6,220.00 | 6,230.00 | 5,960.00 | 6,040.00 | 6,040.00 | -2.27% | 7,514,724 |
| Oct 29, 2025 | 6,000.00 | 6,240.00 | 5,930.00 | 6,180.00 | 6,180.00 | 3.52% | 15,773,200 |
| Oct 28, 2025 | 6,050.00 | 6,250.00 | 5,800.00 | 5,970.00 | 5,970.00 | -0.83% | 14,317,490 |
| Oct 27, 2025 | 6,130.00 | 6,160.00 | 5,880.00 | 6,020.00 | 6,020.00 | -0.99% | 10,825,420 |
| Oct 24, 2025 | 6,110.00 | 6,170.00 | 5,810.00 | 6,080.00 | 6,080.00 | 1.33% | 19,472,710 |
| Oct 23, 2025 | 6,000.00 | 6,580.00 | 5,750.00 | 6,000.00 | 6,000.00 | 0.17% | 33,510,070 |
| Oct 22, 2025 | 6,100.00 | 6,390.00 | 5,550.00 | 5,990.00 | 5,990.00 | -5.37% | 35,915,970 |
| Oct 21, 2025 | 6,400.00 | 7,100.00 | 5,990.00 | 6,330.00 | 6,330.00 | 5.85% | 113,472,900 |
| Oct 20, 2025 | 4,745.00 | 5,980.00 | 4,745.00 | 5,980.00 | 5,980.00 | 29.86% | 81,083,510 |
| Oct 17, 2025 | 4,115.00 | 4,875.00 | 4,110.00 | 4,605.00 | 4,605.00 | 10.30% | 74,630,900 |
| Oct 16, 2025 | 4,445.00 | 4,650.00 | 4,105.00 | 4,175.00 | 4,175.00 | -1.30% | 35,270,050 |
| Oct 15, 2025 | 3,735.00 | 4,300.00 | 3,555.00 | 4,230.00 | 4,230.00 | 16.05% | 65,015,320 |
| Oct 14, 2025 | 3,625.00 | 4,125.00 | 3,490.00 | 3,645.00 | 3,645.00 | 2.97% | 48,333,460 |
| Oct 13, 2025 | 3,465.00 | 3,665.00 | 3,310.00 | 3,540.00 | 3,540.00 | 1.72% | 16,887,170 |
| Oct 10, 2025 | 3,255.00 | 3,495.00 | 3,150.00 | 3,480.00 | 3,480.00 | 9.09% | 16,498,840 |
| Oct 2, 2025 | 3,160.00 | 3,195.00 | 3,080.00 | 3,190.00 | 3,190.00 | 1.43% | 3,754,725 |
| Oct 1, 2025 | 3,210.00 | 3,245.00 | 3,140.00 | 3,145.00 | 3,145.00 | -1.72% | 2,636,886 |
| Sep 30, 2025 | 3,360.00 | 3,360.00 | 3,180.00 | 3,200.00 | 3,200.00 | -2.44% | 3,895,286 |