Skip to main content
ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea flag South Korea · Delayed Price · Currency is KRW
250,500
+15,500 (6.60%)
Mar 6, 2026, 3:30 PM KST

ROBOTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026231,000.00243,000.00227,000.00240,000.00-15.66%120,429
Mar 4, 2026240,000.00249,000.00201,000.00207,500.00207,500.00-19.57%492,149
Mar 3, 2026278,000.00289,000.00258,000.00258,000.00258,000.00-10.57%398,955
Feb 27, 2026288,000.00298,000.00285,000.00288,500.00288,500.00-2.70%189,002
Feb 26, 2026294,500.00299,000.00285,500.00296,500.00296,500.002.95%342,304
Feb 25, 2026282,000.00288,500.00274,500.00288,000.00288,000.003.97%204,314
Feb 24, 2026270,500.00278,000.00268,500.00277,000.00277,000.001.65%117,911
Feb 23, 2026280,500.00282,500.00269,500.00272,500.00272,500.00-2.50%173,176
Feb 20, 2026283,500.00285,000.00277,000.00279,500.00279,500.00-1.58%103,770
Feb 19, 2026275,500.00286,000.00262,500.00284,000.00284,000.004.60%251,938
Feb 13, 2026278,000.00281,000.00270,000.00271,500.00271,500.00-4.57%200,632
Feb 12, 2026288,000.00291,000.00280,000.00284,500.00284,500.001.07%167,794
Feb 11, 2026279,000.00285,000.00272,500.00281,500.00281,500.001.99%168,509
Feb 10, 2026292,000.00299,500.00273,500.00276,000.00276,000.00-0.54%283,122
Feb 9, 2026279,000.00285,000.00271,500.00277,500.00277,500.001.65%223,947
Feb 6, 2026276,000.00281,000.00265,500.00273,000.00273,000.00-5.54%280,613
Feb 5, 2026302,500.00303,500.00285,000.00289,000.00289,000.00-8.11%324,994
Feb 4, 2026322,500.00325,000.00310,000.00314,500.00314,500.00-2.33%275,533
Feb 3, 2026323,000.00331,000.00313,500.00322,000.00322,000.004.72%306,735
Feb 2, 2026331,000.00351,000.00306,500.00307,500.00307,500.00-9.16%569,544
Jan 30, 2026340,500.00364,000.00332,500.00338,500.00338,500.003.04%1,139,092
Jan 29, 2026315,000.00349,500.00305,500.00328,500.00328,500.007.00%1,432,469
Jan 28, 2026290,000.00314,000.00288,000.00307,000.00307,000.005.86%1,026,041
Jan 27, 2026277,000.00301,000.00275,000.00290,000.00290,000.003.39%918,837
Jan 26, 2026249,000.00303,000.00246,500.00280,500.00280,500.0012.88%1,886,854
Jan 23, 2026245,500.00262,000.00241,000.00248,500.00248,500.001.22%419,170
Jan 22, 2026263,000.00263,500.00244,500.00245,500.00245,500.00-4.10%416,785
Jan 21, 2026249,500.00265,000.00249,000.00256,000.00256,000.00-2.10%423,906
Jan 20, 2026281,500.00284,000.00252,000.00261,500.00261,500.00-3.33%621,652
Jan 19, 2026263,500.00279,500.00259,500.00270,500.00270,500.005.05%622,151
Jan 16, 2026273,500.00273,500.00254,000.00257,500.00257,500.00-4.98%567,953
Jan 15, 2026245,000.00272,500.00242,000.00271,000.00271,000.008.40%939,480
Jan 14, 2026250,500.00259,500.00240,000.00250,000.00250,000.000.81%400,610
Jan 13, 2026245,500.00248,500.00240,500.00248,000.00248,000.003.98%357,491
Jan 12, 2026238,000.00243,500.00233,500.00238,500.00238,500.00-1.45%311,724
Jan 9, 2026245,000.00246,000.00237,500.00242,000.00242,000.00-266,747
Jan 8, 2026253,500.00253,500.00241,000.00242,000.00242,000.00-4.91%387,957
Jan 7, 2026250,500.00260,000.00245,000.00254,500.00254,500.002.21%588,628
Jan 6, 2026267,500.00268,500.00247,000.00249,000.00249,000.00-5.14%528,086
Jan 5, 2026267,000.00267,500.00260,000.00262,500.00262,500.00-2.60%353,665
Jan 2, 2026261,500.00276,000.00257,000.00269,500.00269,500.003.26%368,997
Dec 30, 2025267,500.00269,500.00255,500.00261,000.00261,000.00-2.43%380,824
Dec 29, 2025268,500.00273,000.00263,000.00267,500.00267,500.00-0.37%441,277
Dec 26, 2025269,000.00273,500.00260,500.00268,500.00268,500.000.19%494,672
Dec 24, 2025279,500.00279,750.00265,000.00268,000.00268,000.00-3.94%478,707
Dec 23, 2025281,000.00293,000.00273,500.00279,000.00279,000.00-0.53%667,139
Dec 22, 2025282,000.00288,000.00273,500.00280,500.00280,500.00-548,752
Dec 19, 2025272,000.00284,500.00263,500.00280,500.00280,500.005.06%714,698
Dec 18, 2025268,000.00285,000.00263,500.00267,000.00267,000.00-3.44%647,915
Dec 17, 2025295,500.00300,500.00273,500.00276,500.00276,500.00-5.15%659,270
Dec 16, 2025313,000.00313,000.00289,500.00291,500.00291,500.00-6.87%758,105
Dec 15, 2025294,500.00323,500.00288,500.00313,000.00313,000.003.47%1,165,274
Dec 12, 2025303,500.00310,000.00294,500.00302,500.00302,500.000.33%834,879
Dec 11, 2025286,500.00315,500.00284,000.00301,500.00301,500.006.16%2,005,427
Dec 10, 2025282,000.00287,000.00277,000.00284,000.00284,000.000.18%462,831
Dec 9, 2025286,000.00291,500.00277,000.00283,500.00283,500.00-1.39%624,760
Dec 8, 2025289,500.00295,000.00278,000.00287,500.00287,500.001.59%915,707
Dec 5, 2025292,000.00320,500.00270,500.00283,000.00283,000.00-1.74%2,369,190
Dec 4, 2025269,500.00301,000.00262,500.00288,000.00288,000.0012.72%3,041,403
Dec 3, 2025247,000.00258,500.00240,500.00255,500.00255,500.002.20%853,844
Dec 2, 2025236,500.00254,500.00225,000.00250,000.00250,000.008.23%1,786,581
Dec 1, 2025238,500.00252,000.00230,500.00231,000.00231,000.00-1.07%1,212,700
Nov 28, 2025216,000.00244,500.00212,500.00233,500.00233,500.009.88%1,553,205
Nov 27, 2025201,500.00216,500.00197,000.00212,500.00212,500.005.20%819,351
Nov 26, 2025195,100.00204,500.00193,800.00202,000.00202,000.003.59%382,837
Nov 25, 2025210,000.00210,500.00195,000.00195,000.00195,000.00-5.57%458,501
Nov 24, 2025194,800.00209,000.00188,700.00206,500.00206,500.007.66%891,163
Nov 21, 2025189,400.00198,700.00188,600.00191,800.00191,800.00-4.81%470,663
Nov 20, 2025213,500.00218,000.00198,800.00201,500.00201,500.00-3.13%531,492
Nov 19, 2025213,500.00218,000.00193,300.00208,000.00208,000.001.96%763,400
Nov 18, 2025203,500.00210,500.00198,700.00204,000.00204,000.00-1.21%566,891
Nov 17, 2025225,500.00227,000.00201,000.00206,500.00206,500.00-5.71%667,747
Nov 14, 2025220,500.00226,500.00219,000.00219,000.00219,000.00-5.60%329,573
Nov 13, 2025224,000.00236,000.00217,500.00232,000.00232,000.003.57%592,312
Nov 12, 2025234,500.00242,000.00219,500.00224,000.00224,000.00-3.45%648,977
Nov 11, 2025228,500.00244,000.00225,500.00232,000.00232,000.004.04%1,114,753
Nov 10, 2025220,000.00228,500.00207,000.00223,000.00223,000.000.90%726,118
Nov 7, 2025204,500.00236,000.00204,000.00221,000.00221,000.002.31%1,524,310
Nov 6, 2025250,500.00255,500.00213,000.00216,000.00216,000.00-10.93%1,361,145
Nov 5, 2025258,000.00265,000.00239,500.00242,500.00242,500.00-9.85%1,508,378
Nov 4, 2025269,000.00294,500.00260,000.00269,000.00269,000.00-2.00%2,036,680
Nov 3, 2025222,500.00282,000.00220,500.00274,500.00274,500.0024.49%2,690,324
Oct 31, 2025235,000.00235,000.00214,000.00220,500.00220,500.00-0.90%1,469,353
Oct 30, 2025207,500.00229,500.00197,500.00222,500.00222,500.007.75%2,885,870
Oct 29, 2025193,000.00212,000.00192,300.00206,500.00206,500.007.89%2,400,878
Oct 28, 2025193,600.00196,800.00190,000.00191,400.00191,400.00-0.16%832,404
Oct 27, 2025194,100.00194,700.00188,700.00191,700.00191,700.00-0.62%583,498
Oct 24, 2025188,200.00199,900.00188,000.00192,900.00192,900.003.16%1,790,296
Oct 23, 2025182,800.00202,500.00178,500.00187,000.00187,000.000.27%1,790,353
Oct 22, 2025186,900.00191,700.00179,600.00186,500.00186,500.00-0.11%677,795
Oct 21, 2025199,000.00199,400.00185,500.00186,700.00186,700.00-5.71%1,065,213
Oct 20, 2025194,000.00201,500.00194,000.00198,000.00198,000.003.02%961,701
Oct 17, 2025195,600.00202,500.00190,900.00192,200.00192,200.00-2.14%949,250
Oct 16, 2025205,000.00205,500.00194,000.00196,400.00196,400.00-3.01%1,063,102
Oct 15, 2025189,700.00210,000.00189,600.00202,500.00202,500.009.28%2,337,088
Oct 14, 2025193,800.00218,500.00178,900.00185,300.00185,300.00-3.54%3,469,022
Oct 13, 2025185,400.00198,700.00184,000.00192,100.00192,100.000.42%1,660,021
Oct 10, 2025156,600.00197,300.00153,700.00191,300.00191,300.0022.00%4,524,542
Oct 2, 2025164,000.00164,000.00153,700.00156,800.00156,800.00-4.39%1,163,740
Oct 1, 2025160,700.00169,200.00159,500.00164,000.00164,000.002.05%1,789,519