T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea
· Delayed Price · Currency is KRW 21,800
+850 (4.06%)
At close: Mar 6, 2026
T-Robotics.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,050.00 | 21,850.00 | 20,150.00 | 21,800.00 | 21,800.00 | 4.06% | 223,001 |
| Mar 5, 2026 | 19,890.00 | 21,550.00 | 19,890.00 | 20,950.00 | 20,950.00 | 15.05% | 351,623 |
| Mar 4, 2026 | 20,350.00 | 21,400.00 | 17,880.00 | 18,210.00 | 18,210.00 | -19.78% | 670,651 |
| Mar 3, 2026 | 23,700.00 | 25,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | -6.20% | 519,456 |
| Feb 27, 2026 | 24,200.00 | 24,500.00 | 23,700.00 | 24,200.00 | 24,200.00 | -1.43% | 209,536 |
| Feb 26, 2026 | 25,500.00 | 25,700.00 | 24,400.00 | 24,550.00 | 24,550.00 | -2.39% | 435,269 |
| Feb 25, 2026 | 23,550.00 | 25,350.00 | 23,300.00 | 25,150.00 | 25,150.00 | 9.83% | 763,193 |
| Feb 24, 2026 | 22,300.00 | 23,000.00 | 21,950.00 | 22,900.00 | 22,900.00 | 1.78% | 211,420 |
| Feb 23, 2026 | 23,450.00 | 23,500.00 | 22,450.00 | 22,500.00 | 22,500.00 | -3.43% | 253,568 |
| Feb 20, 2026 | 23,650.00 | 23,750.00 | 22,850.00 | 23,300.00 | 23,300.00 | 0.43% | 207,904 |
| Feb 19, 2026 | 23,800.00 | 23,800.00 | 22,400.00 | 23,200.00 | 23,200.00 | -1.69% | 369,038 |
| Feb 13, 2026 | 23,550.00 | 23,850.00 | 23,250.00 | 23,600.00 | 23,600.00 | -2.88% | 224,737 |
| Feb 12, 2026 | 24,900.00 | 24,950.00 | 24,100.00 | 24,300.00 | 24,300.00 | -2.41% | 250,418 |
| Feb 11, 2026 | 25,600.00 | 25,800.00 | 24,600.00 | 24,900.00 | 24,900.00 | 2.26% | 334,057 |
| Feb 10, 2026 | 25,700.00 | 25,850.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.83% | 413,033 |
| Feb 9, 2026 | 23,600.00 | 24,350.00 | 23,350.00 | 24,150.00 | 24,150.00 | 5.92% | 274,878 |
| Feb 6, 2026 | 23,150.00 | 23,400.00 | 22,100.00 | 22,800.00 | 22,800.00 | -5.79% | 397,532 |
| Feb 5, 2026 | 25,250.00 | 25,250.00 | 24,050.00 | 24,200.00 | 24,200.00 | -4.91% | 322,638 |
| Feb 4, 2026 | 26,200.00 | 26,250.00 | 25,400.00 | 25,450.00 | 25,450.00 | -0.59% | 480,800 |
| Feb 3, 2026 | 26,850.00 | 26,950.00 | 25,350.00 | 25,600.00 | 25,600.00 | 7.79% | 1,175,660 |
| Feb 2, 2026 | 23,450.00 | 25,250.00 | 23,200.00 | 23,750.00 | 23,750.00 | -2.06% | 654,037 |
| Jan 30, 2026 | 25,700.00 | 25,800.00 | 24,250.00 | 24,250.00 | 24,250.00 | -2.61% | 581,521 |
| Jan 29, 2026 | 25,400.00 | 25,650.00 | 24,200.00 | 24,900.00 | 24,900.00 | -2.35% | 621,496 |
| Jan 28, 2026 | 25,400.00 | 26,250.00 | 24,950.00 | 25,500.00 | 25,500.00 | 1.19% | 890,591 |
| Jan 27, 2026 | 25,850.00 | 26,150.00 | 24,900.00 | 25,200.00 | 25,200.00 | -4.36% | 740,934 |
| Jan 26, 2026 | 24,000.00 | 26,600.00 | 23,900.00 | 26,350.00 | 26,350.00 | 4.98% | 1,472,828 |
| Jan 23, 2026 | 25,700.00 | 26,950.00 | 25,000.00 | 25,100.00 | 25,100.00 | -5.82% | 1,202,274 |
| Jan 22, 2026 | 29,900.00 | 29,950.00 | 26,150.00 | 26,650.00 | 26,650.00 | -7.47% | 1,760,827 |
| Jan 21, 2026 | 26,500.00 | 30,400.00 | 26,400.00 | 28,800.00 | 28,800.00 | 1.41% | 2,804,428 |
| Jan 20, 2026 | 30,500.00 | 30,900.00 | 25,500.00 | 28,400.00 | 28,400.00 | 7.17% | 3,657,913 |
| Jan 19, 2026 | 25,100.00 | 28,500.00 | 24,000.00 | 26,500.00 | 26,500.00 | 19.91% | 3,997,793 |
| Jan 16, 2026 | 21,950.00 | 24,000.00 | 21,300.00 | 22,100.00 | 22,100.00 | -0.23% | 2,525,420 |
| Jan 15, 2026 | 21,000.00 | 22,600.00 | 20,800.00 | 22,150.00 | 22,150.00 | 7.79% | 2,079,760 |
| Jan 14, 2026 | 20,750.00 | 21,000.00 | 19,970.00 | 20,550.00 | 20,550.00 | 0.74% | 935,759 |
| Jan 13, 2026 | 21,300.00 | 21,850.00 | 19,780.00 | 20,400.00 | 20,400.00 | 12.71% | 2,766,232 |
| Jan 12, 2026 | 18,600.00 | 18,700.00 | 17,820.00 | 18,100.00 | 18,100.00 | -1.31% | 335,410 |
| Jan 9, 2026 | 18,580.00 | 18,670.00 | 18,000.00 | 18,340.00 | 18,340.00 | -0.33% | 247,094 |
| Jan 8, 2026 | 19,210.00 | 19,230.00 | 18,220.00 | 18,400.00 | 18,400.00 | -2.70% | 380,079 |
| Jan 7, 2026 | 19,620.00 | 19,620.00 | 18,670.00 | 18,910.00 | 18,910.00 | -2.02% | 515,470 |
| Jan 6, 2026 | 20,450.00 | 20,450.00 | 19,060.00 | 19,300.00 | 19,300.00 | -3.98% | 574,313 |
| Jan 5, 2026 | 21,000.00 | 21,100.00 | 19,830.00 | 20,100.00 | 20,100.00 | -0.74% | 602,086 |
| Jan 2, 2026 | 20,350.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | - | 486,233 |
| Dec 30, 2025 | 21,200.00 | 21,400.00 | 19,800.00 | 20,250.00 | 20,250.00 | -3.11% | 1,112,449 |
| Dec 29, 2025 | 19,300.00 | 21,600.00 | 19,250.00 | 20,900.00 | 20,900.00 | 9.08% | 2,103,980 |
| Dec 26, 2025 | 19,750.00 | 20,200.00 | 19,050.00 | 19,160.00 | 19,160.00 | -2.49% | 731,312 |
| Dec 24, 2025 | 20,250.00 | 20,625.00 | 19,570.00 | 19,650.00 | 19,650.00 | -2.96% | 975,022 |
| Dec 23, 2025 | 20,400.00 | 21,350.00 | 19,600.00 | 20,250.00 | 20,250.00 | -0.49% | 1,754,560 |
| Dec 22, 2025 | 18,640.00 | 21,450.00 | 18,500.00 | 20,350.00 | 20,350.00 | 11.08% | 3,381,662 |
| Dec 19, 2025 | 18,170.00 | 18,590.00 | 17,500.00 | 18,320.00 | 18,320.00 | 1.33% | 686,211 |
| Dec 18, 2025 | 17,310.00 | 18,620.00 | 17,250.00 | 18,080.00 | 18,080.00 | 0.72% | 775,785 |
| Dec 17, 2025 | 19,270.00 | 19,610.00 | 17,820.00 | 17,950.00 | 17,950.00 | -6.36% | 1,117,356 |
| Dec 16, 2025 | 20,450.00 | 20,500.00 | 19,100.00 | 19,170.00 | 19,170.00 | -6.03% | 1,562,710 |
| Dec 15, 2025 | 18,450.00 | 20,900.00 | 17,810.00 | 20,400.00 | 20,400.00 | 10.39% | 4,116,749 |
| Dec 12, 2025 | 17,820.00 | 18,690.00 | 17,380.00 | 18,480.00 | 18,480.00 | 3.70% | 1,630,064 |
| Dec 11, 2025 | 18,110.00 | 18,320.00 | 17,490.00 | 17,820.00 | 17,820.00 | -1.33% | 889,466 |
| Dec 10, 2025 | 18,100.00 | 18,490.00 | 17,760.00 | 18,060.00 | 18,060.00 | -0.17% | 861,408 |
| Dec 9, 2025 | 18,170.00 | 18,270.00 | 17,510.00 | 18,090.00 | 18,090.00 | -0.50% | 901,839 |
| Dec 8, 2025 | 16,900.00 | 18,250.00 | 16,900.00 | 18,180.00 | 18,180.00 | 7.89% | 1,981,120 |
| Dec 5, 2025 | 17,650.00 | 17,690.00 | 16,710.00 | 16,850.00 | 16,850.00 | -2.94% | 1,140,787 |
| Dec 4, 2025 | 17,700.00 | 18,450.00 | 17,020.00 | 17,360.00 | 17,360.00 | 0.87% | 2,307,860 |
| Dec 3, 2025 | 16,950.00 | 17,700.00 | 16,540.00 | 17,210.00 | 17,210.00 | 2.99% | 1,481,779 |
| Dec 2, 2025 | 16,600.00 | 16,730.00 | 16,130.00 | 16,710.00 | 16,710.00 | 1.83% | 654,795 |
| Dec 1, 2025 | 17,290.00 | 17,490.00 | 16,150.00 | 16,410.00 | 16,410.00 | -2.15% | 1,387,864 |
| Nov 28, 2025 | 15,950.00 | 16,900.00 | 15,840.00 | 16,770.00 | 16,770.00 | 6.14% | 1,531,802 |
| Nov 27, 2025 | 15,100.00 | 16,070.00 | 14,860.00 | 15,800.00 | 15,800.00 | 4.91% | 1,289,996 |
| Nov 26, 2025 | 15,100.00 | 15,210.00 | 14,700.00 | 15,060.00 | 15,060.00 | 0.53% | 548,842 |
| Nov 25, 2025 | 15,400.00 | 16,130.00 | 14,870.00 | 14,980.00 | 14,980.00 | 1.77% | 918,534 |
| Nov 24, 2025 | 14,900.00 | 15,070.00 | 14,100.00 | 14,720.00 | 14,720.00 | 0.48% | 671,311 |
| Nov 21, 2025 | 14,300.00 | 14,900.00 | 14,280.00 | 14,650.00 | 14,650.00 | -4.50% | 672,334 |
| Nov 20, 2025 | 15,820.00 | 15,970.00 | 15,300.00 | 15,340.00 | 15,340.00 | -0.45% | 574,074 |
| Nov 19, 2025 | 15,930.00 | 16,430.00 | 14,610.00 | 15,410.00 | 15,410.00 | 1.12% | 1,190,137 |
| Nov 18, 2025 | 16,170.00 | 16,400.00 | 15,020.00 | 15,240.00 | 15,240.00 | -6.50% | 780,559 |
| Nov 17, 2025 | 16,200.00 | 16,380.00 | 15,780.00 | 16,300.00 | 16,300.00 | 2.84% | 612,017 |
| Nov 14, 2025 | 16,330.00 | 17,200.00 | 15,800.00 | 15,850.00 | 15,850.00 | -6.05% | 1,101,568 |
| Nov 13, 2025 | 17,100.00 | 17,450.00 | 15,850.00 | 16,870.00 | 16,870.00 | -1.35% | 1,953,815 |
| Nov 12, 2025 | 17,640.00 | 17,670.00 | 16,660.00 | 17,100.00 | 17,100.00 | -3.06% | 1,135,068 |
| Nov 11, 2025 | 18,430.00 | 18,800.00 | 17,000.00 | 17,640.00 | 17,640.00 | -2.27% | 1,020,658 |
| Nov 10, 2025 | 18,970.00 | 19,000.00 | 17,080.00 | 18,050.00 | 18,050.00 | -3.68% | 1,131,237 |
| Nov 7, 2025 | 17,500.00 | 20,350.00 | 17,450.00 | 18,740.00 | 18,740.00 | -2.04% | 1,906,374 |
| Nov 6, 2025 | 22,600.00 | 22,700.00 | 18,600.00 | 19,130.00 | 19,130.00 | -11.84% | 3,198,965 |
| Nov 5, 2025 | 23,100.00 | 23,400.00 | 20,250.00 | 21,700.00 | 21,700.00 | -10.52% | 3,215,998 |
| Nov 4, 2025 | 23,700.00 | 25,600.00 | 22,450.00 | 24,250.00 | 24,250.00 | 1.46% | 6,952,640 |
| Nov 3, 2025 | 18,910.00 | 23,900.00 | 18,910.00 | 23,900.00 | 23,900.00 | 29.75% | 6,792,090 |
| Oct 31, 2025 | 17,210.00 | 19,400.00 | 16,070.00 | 18,420.00 | 18,420.00 | 13.28% | 5,308,063 |
| Oct 30, 2025 | 16,000.00 | 16,660.00 | 15,220.00 | 16,260.00 | 16,260.00 | 2.01% | 2,600,009 |
| Oct 29, 2025 | 14,400.00 | 17,200.00 | 14,390.00 | 15,940.00 | 15,940.00 | 12.17% | 7,332,439 |
| Oct 28, 2025 | 14,740.00 | 14,740.00 | 14,000.00 | 14,210.00 | 14,210.00 | -3.40% | 1,024,878 |
| Oct 27, 2025 | 14,300.00 | 15,500.00 | 13,930.00 | 14,710.00 | 14,710.00 | 6.29% | 3,398,600 |
| Oct 24, 2025 | 13,530.00 | 13,920.00 | 13,300.00 | 13,840.00 | 13,840.00 | 2.44% | 971,175 |
| Oct 23, 2025 | 13,800.00 | 14,160.00 | 13,210.00 | 13,510.00 | 13,510.00 | -3.98% | 995,135 |
| Oct 22, 2025 | 14,580.00 | 14,580.00 | 13,450.00 | 14,070.00 | 14,070.00 | -3.63% | 1,618,975 |
| Oct 21, 2025 | 15,410.00 | 15,440.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.57% | 1,330,119 |
| Oct 20, 2025 | 13,860.00 | 15,810.00 | 13,860.00 | 15,140.00 | 15,140.00 | 9.39% | 3,268,769 |
| Oct 17, 2025 | 14,500.00 | 15,260.00 | 13,800.00 | 13,840.00 | 13,840.00 | -7.98% | 1,408,810 |
| Oct 16, 2025 | 15,430.00 | 15,550.00 | 14,120.00 | 15,040.00 | 15,040.00 | 2.73% | 2,587,420 |
| Oct 15, 2025 | 13,300.00 | 15,080.00 | 13,130.00 | 14,640.00 | 14,640.00 | 12.36% | 3,416,613 |
| Oct 14, 2025 | 13,550.00 | 14,120.00 | 12,500.00 | 13,030.00 | 13,030.00 | -3.84% | 1,860,891 |
| Oct 13, 2025 | 13,350.00 | 14,250.00 | 12,920.00 | 13,550.00 | 13,550.00 | -1.09% | 1,583,649 |
| Oct 10, 2025 | 12,180.00 | 14,050.00 | 11,930.00 | 13,700.00 | 13,700.00 | 15.42% | 3,336,144 |
| Oct 2, 2025 | 11,730.00 | 11,920.00 | 11,500.00 | 11,870.00 | 11,870.00 | 1.28% | 159,514 |