Skip to main content
ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea flag South Korea · Delayed Price · Currency is KRW
328,500
+2,000 (0.61%)
Apr 29, 2026, 3:30 PM KST

ROBOTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026337,500.00352,000.00324,000.00327,000.00-0.15%330,587
Apr 28, 2026345,000.00345,000.00325,500.00326,500.00326,500.00-6.18%428,251
Apr 27, 2026301,500.00361,500.00299,500.00348,000.00348,000.0018.97%1,338,613
Apr 24, 2026269,000.00298,500.00264,000.00292,500.00292,500.009.55%485,204
Apr 23, 2026287,000.00288,000.00262,000.00267,000.00267,000.00-3.26%217,236
Apr 22, 2026288,000.00289,500.00272,500.00276,000.00276,000.00-3.83%191,170
Apr 21, 2026296,000.00300,000.00277,000.00287,000.00287,000.000.35%321,356
Apr 20, 2026272,500.00296,000.00269,000.00286,000.00286,000.004.76%397,940
Apr 17, 2026276,000.00277,000.00265,500.00273,000.00273,000.000.55%142,001
Apr 16, 2026270,000.00283,500.00268,000.00271,500.00271,500.003.43%278,665
Apr 15, 2026255,000.00264,500.00249,000.00262,500.00262,500.006.06%188,678
Apr 14, 2026245,000.00253,500.00239,500.00247,500.00247,500.004.65%144,792
Apr 13, 2026239,000.00240,500.00235,000.00236,500.00236,500.00-3.67%123,275
Apr 10, 2026254,500.00254,500.00244,000.00245,500.00245,500.00-1.41%103,966
Apr 9, 2026256,500.00258,500.00244,500.00249,000.00249,000.00-2.73%139,925
Apr 8, 2026246,500.00259,000.00243,500.00256,000.00256,000.009.87%202,071
Apr 7, 2026246,000.00253,500.00228,500.00233,000.00233,000.00-3.52%199,219
Apr 6, 2026247,000.00249,500.00240,000.00241,500.00241,500.00-1.83%117,506
Apr 3, 2026261,000.00264,000.00245,500.00246,000.00246,000.00-3.15%235,462
Apr 2, 2026282,000.00284,000.00250,000.00254,000.00254,000.00-4.87%312,658
Apr 1, 2026257,000.00271,500.00249,500.00267,000.00267,000.0010.79%258,492
Mar 31, 2026246,000.00261,000.00237,000.00241,000.00241,000.00-0.21%200,416
Mar 30, 2026240,000.00244,500.00237,500.00241,500.00241,500.00-5.29%95,113
Mar 27, 2026239,000.00257,500.00229,500.00255,000.00255,000.003.87%153,673
Mar 26, 2026253,500.00257,000.00245,500.00245,500.00245,500.00-4.66%128,902
Mar 25, 2026250,500.00262,000.00250,500.00257,500.00257,500.00-0.58%131,517
Mar 24, 2026249,500.00265,000.00241,000.00259,000.00259,000.008.82%180,239
Mar 23, 2026250,000.00252,500.00233,000.00238,000.00238,000.00-8.81%182,593
Mar 20, 2026273,000.00275,000.00256,500.00261,000.00261,000.00-2.25%444,432
Mar 19, 2026256,500.00277,000.00254,000.00267,000.00267,000.001.52%239,870
Mar 18, 2026262,000.00263,000.00257,000.00263,000.00263,000.004.37%98,931
Mar 17, 2026254,000.00264,000.00251,000.00252,000.00252,000.001.20%117,542
Mar 16, 2026255,500.00258,000.00244,000.00249,000.00249,000.00-3.68%115,563
Mar 13, 2026248,500.00260,000.00247,000.00258,500.00258,500.000.78%223,275
Mar 12, 2026249,500.00263,500.00245,500.00256,500.00256,500.003.01%173,223
Mar 11, 2026271,000.00274,000.00242,500.00249,000.00249,000.00-3.68%267,785
Mar 10, 2026253,000.00273,500.00247,000.00258,500.00258,500.0010.94%326,817
Mar 9, 2026235,000.00242,000.00221,500.00233,000.00233,000.00-6.99%157,211
Mar 6, 2026231,000.00256,000.00231,000.00250,500.00250,500.006.60%237,481
Mar 5, 2026231,000.00247,500.00227,000.00235,000.00235,000.0013.25%306,731
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