Hyulim ROBOT Co.,Ltd. (KOSDAQ:090710)
South Korea
· Delayed Price · Currency is KRW 12,800
-320 (-2.44%)
Apr 28, 2026, 3:30 PM KST
Hyulim ROBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,310.00 | 13,350.00 | 12,640.00 | 12,940.00 | - | -1.37% | 8,016,157 |
| Apr 27, 2026 | 13,430.00 | 14,220.00 | 12,510.00 | 13,120.00 | 13,120.00 | -0.98% | 32,427,160 |
| Apr 24, 2026 | 11,350.00 | 13,900.00 | 11,160.00 | 13,250.00 | 13,250.00 | 17.05% | 46,759,210 |
| Apr 23, 2026 | 11,220.00 | 11,790.00 | 11,010.00 | 11,320.00 | 11,320.00 | 1.80% | 6,369,139 |
| Apr 22, 2026 | 11,240.00 | 11,240.00 | 10,850.00 | 11,120.00 | 11,120.00 | -1.07% | 3,326,573 |
| Apr 21, 2026 | 11,390.00 | 11,540.00 | 11,120.00 | 11,240.00 | 11,240.00 | -0.44% | 3,243,427 |
| Apr 20, 2026 | 11,600.00 | 11,630.00 | 11,160.00 | 11,290.00 | 11,290.00 | -2.67% | 2,848,764 |
| Apr 17, 2026 | 11,750.00 | 11,870.00 | 11,300.00 | 11,600.00 | 11,600.00 | 0.52% | 3,724,740 |
| Apr 16, 2026 | 11,710.00 | 12,090.00 | 11,400.00 | 11,540.00 | 11,540.00 | - | 5,910,187 |
| Apr 15, 2026 | 11,520.00 | 11,850.00 | 11,250.00 | 11,540.00 | 11,540.00 | 3.31% | 6,386,304 |
| Apr 14, 2026 | 11,000.00 | 11,660.00 | 10,830.00 | 11,170.00 | 11,170.00 | 3.91% | 6,123,321 |
| Apr 13, 2026 | 10,500.00 | 10,950.00 | 10,440.00 | 10,750.00 | 10,750.00 | -1.29% | 2,829,694 |
| Apr 10, 2026 | 11,180.00 | 11,270.00 | 10,710.00 | 10,890.00 | 10,890.00 | -1.00% | 3,369,676 |
| Apr 9, 2026 | 11,590.00 | 11,590.00 | 10,880.00 | 11,000.00 | 11,000.00 | -5.01% | 3,822,838 |
| Apr 8, 2026 | 10,870.00 | 11,740.00 | 10,750.00 | 11,580.00 | 11,580.00 | 11.35% | 8,797,494 |
| Apr 7, 2026 | 10,750.00 | 11,090.00 | 10,180.00 | 10,400.00 | 10,400.00 | -1.89% | 3,749,744 |
| Apr 6, 2026 | 10,900.00 | 11,140.00 | 10,450.00 | 10,600.00 | 10,600.00 | -2.57% | 3,316,068 |
| Apr 3, 2026 | 11,100.00 | 11,200.00 | 10,560.00 | 10,880.00 | 10,880.00 | 0.74% | 4,106,645 |
| Apr 2, 2026 | 11,930.00 | 12,230.00 | 10,410.00 | 10,800.00 | 10,800.00 | -2.88% | 11,281,090 |
| Apr 1, 2026 | 11,100.00 | 11,270.00 | 10,610.00 | 11,120.00 | 11,120.00 | 7.96% | 8,483,970 |
| Mar 31, 2026 | 12,100.00 | 12,250.00 | 10,190.00 | 10,300.00 | 10,300.00 | -15.16% | 14,157,228 |
| Mar 30, 2026 | 12,280.00 | 12,720.00 | 12,060.00 | 12,140.00 | 12,140.00 | -6.04% | 2,735,223 |
| Mar 27, 2026 | 12,640.00 | 13,150.00 | 12,400.00 | 12,920.00 | 12,920.00 | -1.45% | 4,156,163 |
| Mar 26, 2026 | 13,740.00 | 13,770.00 | 13,030.00 | 13,110.00 | 13,110.00 | -4.45% | 3,722,090 |
| Mar 25, 2026 | 13,980.00 | 14,140.00 | 13,650.00 | 13,720.00 | 13,720.00 | -0.72% | 4,395,913 |
| Mar 24, 2026 | 15,300.00 | 15,310.00 | 13,550.00 | 13,820.00 | 13,820.00 | -3.49% | 9,250,078 |
| Mar 23, 2026 | 13,610.00 | 14,860.00 | 13,210.00 | 14,320.00 | 14,320.00 | 2.14% | 17,339,010 |
| Mar 20, 2026 | 14,420.00 | 15,000.00 | 13,800.00 | 14,020.00 | 14,020.00 | -2.16% | 13,756,525 |
| Mar 19, 2026 | 14,590.00 | 15,450.00 | 14,170.00 | 14,330.00 | 14,330.00 | -3.76% | 15,965,940 |
| Mar 18, 2026 | 13,800.00 | 15,210.00 | 13,620.00 | 14,890.00 | 14,890.00 | 10.79% | 39,199,452 |
| Mar 17, 2026 | 12,250.00 | 14,470.00 | 12,110.00 | 13,440.00 | 13,440.00 | 12.37% | 35,776,675 |
| Mar 16, 2026 | 12,120.00 | 12,350.00 | 11,810.00 | 11,960.00 | 11,960.00 | -1.32% | 3,475,015 |
| Mar 13, 2026 | 12,000.00 | 12,270.00 | 11,910.00 | 12,120.00 | 12,120.00 | -2.02% | 3,419,863 |
| Mar 12, 2026 | 12,700.00 | 12,920.00 | 12,230.00 | 12,370.00 | 12,370.00 | -2.83% | 3,755,731 |
| Mar 11, 2026 | 13,500.00 | 13,500.00 | 12,380.00 | 12,730.00 | 12,730.00 | 0.16% | 6,798,687 |
| Mar 10, 2026 | 12,890.00 | 13,160.00 | 12,290.00 | 12,710.00 | 12,710.00 | 6.45% | 6,783,351 |
| Mar 9, 2026 | 11,800.00 | 12,290.00 | 11,500.00 | 11,940.00 | 11,940.00 | -7.15% | 5,506,132 |
| 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 |