Skip to main content
Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,460.00
-340.00 (-5.86%)
At close: Dec 5, 2025

Hyulim ROBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,890.005,900.005,410.005,460.005,460.00-5.86%10,113,884
Dec 4, 20255,780.006,080.005,610.005,800.005,800.003.39%23,199,000
Dec 3, 20255,380.005,660.005,250.005,610.005,610.004.66%11,824,416
Dec 2, 20255,400.005,430.005,220.005,360.005,360.001.32%5,369,598
Dec 1, 20255,420.005,890.005,210.005,290.005,290.00-0.75%16,678,641
Nov 28, 20255,090.005,410.005,020.005,330.005,330.006.18%11,772,120
Nov 27, 20255,030.005,170.004,935.005,020.005,020.000.80%6,334,895
Nov 26, 20254,835.005,020.004,755.004,980.004,980.004.40%5,940,759
Nov 25, 20255,000.005,040.004,727.004,770.004,770.00-2.85%5,892,382
Nov 24, 20255,000.005,040.004,775.004,910.004,910.00-1.31%6,061,459
Nov 21, 20255,000.005,100.004,945.004,975.004,975.00-4.51%4,653,194
Nov 20, 20255,230.005,460.005,180.005,210.005,210.001.36%6,696,589
Nov 19, 20255,550.005,590.004,985.005,140.005,140.00-3.02%10,280,030
Nov 18, 20255,460.005,500.005,210.005,300.005,300.00-2.93%5,359,481
Nov 17, 20255,600.005,800.005,200.005,460.005,460.00-0.73%8,544,879
Nov 14, 20255,620.005,910.005,480.005,500.005,500.00-5.17%7,492,980
Nov 13, 20255,980.006,010.005,640.005,800.005,800.00-2.19%6,559,963
Nov 12, 20255,700.006,040.005,600.005,930.005,930.004.59%11,533,160
Nov 11, 20256,340.006,470.005,610.005,670.005,670.00-8.84%20,081,470
Nov 10, 20256,320.006,350.006,000.006,220.006,220.00-1.43%10,215,360
Nov 7, 20256,400.007,000.006,070.006,310.006,310.00-8.95%17,847,130
Nov 6, 20257,500.007,700.006,910.006,930.006,930.00-6.10%12,085,700
Nov 5, 20257,120.007,830.006,340.007,380.007,380.000.68%25,077,910
Nov 4, 20257,090.007,580.006,700.007,330.007,330.003.39%21,072,290
Nov 3, 20256,610.007,330.006,500.007,090.007,090.009.92%35,894,760
Oct 31, 20256,200.006,500.006,090.006,450.006,450.006.79%26,369,340
Oct 30, 20256,220.006,230.005,960.006,040.006,040.00-2.27%7,514,724
Oct 29, 20256,000.006,240.005,930.006,180.006,180.003.52%15,773,200
Oct 28, 20256,050.006,250.005,800.005,970.005,970.00-0.83%14,317,490
Oct 27, 20256,130.006,160.005,880.006,020.006,020.00-0.99%10,825,420
Oct 24, 20256,110.006,170.005,810.006,080.006,080.001.33%19,472,710
Oct 23, 20256,000.006,580.005,750.006,000.006,000.000.17%33,510,070
Oct 22, 20256,100.006,390.005,550.005,990.005,990.00-5.37%35,915,970
Oct 21, 20256,400.007,100.005,990.006,330.006,330.005.85%113,472,900
Oct 20, 20254,745.005,980.004,745.005,980.005,980.0029.86%81,083,510
Oct 17, 20254,115.004,875.004,110.004,605.004,605.0010.30%74,630,900
Oct 16, 20254,445.004,650.004,105.004,175.004,175.00-1.30%35,270,050
Oct 15, 20253,735.004,300.003,555.004,230.004,230.0016.05%65,015,320
Oct 14, 20253,625.004,125.003,490.003,645.003,645.002.97%48,333,460
Oct 13, 20253,465.003,665.003,310.003,540.003,540.001.72%16,887,170
Oct 10, 20253,255.003,495.003,150.003,480.003,480.009.09%16,498,840
Oct 2, 20253,160.003,195.003,080.003,190.003,190.001.43%3,754,725
Oct 1, 20253,210.003,245.003,140.003,145.003,145.00-1.72%2,636,886
Sep 30, 20253,360.003,360.003,180.003,200.003,200.00-2.44%3,895,286
Sep 29, 20253,180.003,335.003,175.003,280.003,280.003.47%5,691,836
Sep 26, 20253,285.003,375.003,105.003,170.003,170.00-3.50%7,886,036
Sep 25, 20253,345.003,480.003,280.003,285.003,285.00-0.76%9,859,092
Sep 24, 20253,410.003,470.003,260.003,310.003,310.00-3.07%8,425,073
Sep 23, 20253,535.003,565.003,400.003,415.003,415.00-3.39%7,951,057
Sep 22, 20253,570.003,695.003,510.003,535.003,535.001.00%13,609,230
Sep 19, 20253,530.003,655.003,365.003,500.003,500.00-0.85%27,770,390
Sep 18, 20253,455.003,635.003,425.003,530.003,530.005.06%30,410,780
Sep 17, 20253,415.003,630.003,355.003,360.003,360.00-1.61%28,407,310
Sep 16, 20253,675.003,695.003,400.003,415.003,415.00-6.05%24,327,070
Sep 15, 20253,185.003,735.003,135.003,635.003,635.0020.36%117,748,000
Sep 12, 20252,970.003,135.002,915.003,020.003,020.002.20%19,264,240
Sep 11, 20253,020.003,050.002,910.002,955.002,955.00-1.34%11,802,000
Sep 10, 20252,715.003,130.002,690.002,995.002,995.0011.75%52,502,160
Sep 9, 20252,705.002,705.002,620.002,680.002,680.00-2,836,297
Sep 8, 20252,640.002,695.002,610.002,680.002,680.002.88%4,235,232
Sep 5, 20252,620.002,620.002,560.002,605.002,605.00-0.19%2,082,636
Sep 4, 20252,620.002,635.002,580.002,610.002,610.00-2,147,129
Sep 3, 20252,745.002,745.002,600.002,610.002,610.00-3.87%5,528,241
Sep 2, 20252,530.002,725.002,530.002,715.002,715.007.95%11,119,570
Sep 1, 20252,570.002,610.002,505.002,515.002,515.00-1.37%1,834,051
Aug 29, 20252,585.002,590.002,550.002,550.002,550.00-1.35%1,811,960
Aug 28, 20252,660.002,730.002,585.002,585.002,585.000.19%4,516,368
Aug 27, 20252,690.002,695.002,555.002,580.002,580.00-3.73%4,458,016
Aug 26, 20252,590.002,745.002,530.002,680.002,680.003.47%14,169,520
Aug 25, 20252,525.002,670.002,500.002,590.002,590.005.07%10,412,150
Aug 22, 20252,385.002,480.002,385.002,465.002,465.003.35%2,614,064
Aug 21, 20252,405.002,450.002,370.002,385.002,385.00-1,345,910
Aug 20, 20252,360.002,415.002,340.002,385.002,385.00-1.24%1,905,645
Aug 19, 20252,485.002,500.002,400.002,415.002,415.00-2.82%1,960,159
Aug 18, 20252,495.002,575.002,475.002,485.002,485.000.61%2,027,459
Aug 14, 20252,470.002,510.002,460.002,470.002,470.000.61%1,584,394
Aug 13, 20252,515.002,530.002,430.002,455.002,455.00-1.80%2,310,345
Aug 12, 20252,550.002,670.002,495.002,500.002,500.00-1.38%6,679,368
Aug 11, 20252,510.002,570.002,490.002,535.002,535.001.40%3,695,766
Aug 8, 20252,515.002,515.002,465.002,500.002,500.000.20%2,275,478
Aug 7, 20252,515.002,540.002,480.002,495.002,495.00-0.40%2,951,592
Aug 6, 20252,465.002,580.002,350.002,505.002,505.001.62%4,686,584
Aug 5, 20252,510.002,600.002,455.002,465.002,465.000.61%6,669,281
Aug 4, 20252,490.002,555.002,320.002,450.002,450.00-3.16%9,859,048
Aug 1, 20252,595.002,595.002,485.002,530.002,530.00-2.50%2,304,681
Jul 31, 20252,585.002,600.002,550.002,595.002,595.000.78%2,182,359
Jul 30, 20252,585.002,655.002,560.002,575.002,575.00-0.39%3,434,282
Jul 29, 20252,670.002,770.002,580.002,585.002,585.00-4.61%6,186,279
Jul 28, 20252,705.002,850.002,620.002,710.002,710.00-3.21%5,105,805
Jul 25, 20252,800.002,915.002,795.002,800.002,800.000.18%3,201,656
Jul 24, 20252,945.002,965.002,790.002,795.002,795.00-5.09%6,311,980
Jul 23, 20252,990.003,060.002,930.002,945.002,945.00-3.44%4,466,876
Jul 22, 20253,175.003,175.003,050.003,050.003,050.00-4.24%3,851,318
Jul 21, 20253,100.003,200.003,075.003,185.003,185.002.74%4,199,103
Jul 18, 20253,085.003,200.003,045.003,100.003,100.000.49%3,711,562
Jul 17, 20253,200.003,255.003,065.003,085.003,085.00-3.14%5,807,430
Jul 16, 20253,155.003,385.003,070.003,185.003,185.001.27%19,277,870
Jul 15, 20253,080.003,275.003,000.003,145.003,145.002.11%8,632,879
Jul 14, 20253,005.003,100.002,960.003,080.003,080.001.65%4,410,488
Jul 11, 20253,090.003,145.003,015.003,030.003,030.00-1.94%5,683,584