T-Robotics.Co.,Ltd. (KOSDAQ:117730)
South Korea
· Delayed Price · Currency is KRW 16,850
-510 (-2.94%)
At close: Dec 5, 2025
T-Robotics.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,650.00 | 17,690.00 | 16,720.00 | 16,770.00 | - | -3.40% | 1,054,741 |
| 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 |
| Oct 1, 2025 | 12,020.00 | 12,040.00 | 11,670.00 | 11,720.00 | 11,720.00 | -2.01% | 182,860 |
| Sep 30, 2025 | 12,380.00 | 12,380.00 | 11,880.00 | 11,960.00 | 11,960.00 | -3.08% | 318,130 |
| Sep 29, 2025 | 11,500.00 | 12,430.00 | 11,500.00 | 12,340.00 | 12,340.00 | 8.44% | 654,520 |
| Sep 26, 2025 | 11,830.00 | 12,060.00 | 11,310.00 | 11,380.00 | 11,380.00 | -3.72% | 294,972 |
| Sep 25, 2025 | 11,850.00 | 12,380.00 | 11,750.00 | 11,820.00 | 11,820.00 | -0.25% | 330,928 |
| Sep 24, 2025 | 12,040.00 | 12,570.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.58% | 485,992 |
| Sep 23, 2025 | 12,440.00 | 12,450.00 | 12,010.00 | 12,040.00 | 12,040.00 | -3.14% | 320,549 |
| Sep 22, 2025 | 12,950.00 | 13,040.00 | 12,390.00 | 12,430.00 | 12,430.00 | -2.05% | 680,087 |
| Sep 19, 2025 | 12,080.00 | 12,760.00 | 11,860.00 | 12,690.00 | 12,690.00 | 3.93% | 544,271 |
| Sep 18, 2025 | 12,000.00 | 12,330.00 | 11,950.00 | 12,210.00 | 12,210.00 | 4.63% | 247,427 |
| Sep 17, 2025 | 12,100.00 | 12,200.00 | 11,650.00 | 11,670.00 | 11,670.00 | -3.39% | 245,632 |
| Sep 16, 2025 | 12,810.00 | 13,000.00 | 12,000.00 | 12,080.00 | 12,080.00 | -5.18% | 333,430 |
| Sep 15, 2025 | 13,000.00 | 13,110.00 | 12,360.00 | 12,740.00 | 12,740.00 | 3.07% | 533,862 |
| Sep 12, 2025 | 11,800.00 | 12,480.00 | 11,630.00 | 12,360.00 | 12,360.00 | 6.28% | 744,124 |
| Sep 11, 2025 | 11,650.00 | 11,770.00 | 11,500.00 | 11,630.00 | 11,630.00 | -0.77% | 157,709 |
| Sep 10, 2025 | 11,980.00 | 12,220.00 | 11,630.00 | 11,720.00 | 11,720.00 | 1.91% | 407,874 |
| Sep 9, 2025 | 11,300.00 | 11,500.00 | 11,110.00 | 11,500.00 | 11,500.00 | 1.59% | 122,891 |
| Sep 8, 2025 | 11,600.00 | 11,640.00 | 11,240.00 | 11,320.00 | 11,320.00 | 1.07% | 191,453 |
| Sep 5, 2025 | 10,880.00 | 11,580.00 | 10,760.00 | 11,200.00 | 11,200.00 | 3.04% | 282,088 |
| Sep 4, 2025 | 11,090.00 | 11,090.00 | 10,760.00 | 10,870.00 | 10,870.00 | 0.83% | 57,815 |
| Sep 3, 2025 | 11,100.00 | 11,100.00 | 10,660.00 | 10,780.00 | 10,780.00 | -0.55% | 75,701 |
| Sep 2, 2025 | 10,690.00 | 10,880.00 | 10,500.00 | 10,840.00 | 10,840.00 | 4.33% | 124,117 |
| Sep 1, 2025 | 10,790.00 | 10,790.00 | 10,350.00 | 10,390.00 | 10,390.00 | -2.07% | 46,601 |
| Aug 29, 2025 | 10,860.00 | 10,870.00 | 10,530.00 | 10,610.00 | 10,610.00 | -1.85% | 55,981 |
| Aug 28, 2025 | 11,270.00 | 11,280.00 | 10,720.00 | 10,810.00 | 10,810.00 | -0.73% | 87,785 |
| Aug 27, 2025 | 11,230.00 | 11,240.00 | 10,810.00 | 10,890.00 | 10,890.00 | -2.68% | 88,359 |
| Aug 26, 2025 | 10,950.00 | 11,370.00 | 10,750.00 | 11,190.00 | 11,190.00 | 4.09% | 222,456 |
| Aug 25, 2025 | 10,270.00 | 10,770.00 | 10,270.00 | 10,750.00 | 10,750.00 | 6.97% | 140,782 |
| Aug 22, 2025 | 9,980.00 | 10,180.00 | 9,920.00 | 10,050.00 | 10,050.00 | 1.31% | 36,232 |
| Aug 21, 2025 | 10,060.00 | 10,280.00 | 9,910.00 | 9,920.00 | 9,920.00 | -1.29% | 55,509 |
| Aug 20, 2025 | 10,000.00 | 10,150.00 | 9,820.00 | 10,050.00 | 10,050.00 | -1.37% | 64,666 |
| Aug 19, 2025 | 10,370.00 | 10,500.00 | 10,140.00 | 10,190.00 | 10,190.00 | -2.86% | 77,085 |
| Aug 18, 2025 | 10,660.00 | 10,660.00 | 10,400.00 | 10,490.00 | 10,490.00 | -1.50% | 56,100 |
| Aug 14, 2025 | 11,250.00 | 11,400.00 | 10,360.00 | 10,650.00 | 10,650.00 | -4.91% | 141,562 |
| Aug 13, 2025 | 11,220.00 | 11,230.00 | 10,690.00 | 11,200.00 | 11,200.00 | 0.63% | 48,369 |
| Aug 12, 2025 | 11,080.00 | 11,460.00 | 11,060.00 | 11,130.00 | 11,130.00 | 0.72% | 78,945 |
| Aug 11, 2025 | 11,230.00 | 11,230.00 | 11,010.00 | 11,050.00 | 11,050.00 | -0.81% | 36,522 |
| Aug 8, 2025 | 11,200.00 | 11,290.00 | 11,090.00 | 11,140.00 | 11,140.00 | -0.54% | 35,688 |
| Aug 7, 2025 | 11,100.00 | 11,200.00 | 10,920.00 | 11,200.00 | 11,200.00 | 1.82% | 41,309 |
| Aug 6, 2025 | 10,810.00 | 11,050.00 | 10,810.00 | 11,000.00 | 11,000.00 | - | 36,704 |
| Aug 5, 2025 | 10,760.00 | 11,000.00 | 10,760.00 | 11,000.00 | 11,000.00 | 3.09% | 44,101 |
| Aug 4, 2025 | 10,450.00 | 10,760.00 | 10,400.00 | 10,670.00 | 10,670.00 | 1.14% | 32,135 |
| Aug 1, 2025 | 10,850.00 | 10,860.00 | 10,300.00 | 10,550.00 | 10,550.00 | -3.92% | 82,180 |
| Jul 31, 2025 | 11,190.00 | 11,190.00 | 10,880.00 | 10,980.00 | 10,980.00 | -1.17% | 57,925 |
| Jul 30, 2025 | 10,980.00 | 11,470.00 | 10,880.00 | 11,110.00 | 11,110.00 | 1.18% | 104,929 |
| Jul 29, 2025 | 10,940.00 | 10,990.00 | 10,690.00 | 10,980.00 | 10,980.00 | 1.10% | 60,019 |
| Jul 28, 2025 | 10,880.00 | 10,960.00 | 10,580.00 | 10,860.00 | 10,860.00 | -0.46% | 62,404 |
| Jul 25, 2025 | 10,830.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 0.74% | 40,180 |
| Jul 24, 2025 | 11,180.00 | 11,340.00 | 10,800.00 | 10,830.00 | 10,830.00 | -2.52% | 108,926 |
| Jul 23, 2025 | 11,600.00 | 11,680.00 | 10,500.00 | 11,110.00 | 11,110.00 | -3.73% | 141,676 |
| Jul 22, 2025 | 11,850.00 | 11,880.00 | 11,460.00 | 11,540.00 | 11,540.00 | -2.45% | 98,380 |
| Jul 21, 2025 | 11,820.00 | 11,980.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.34% | 51,668 |
| Jul 18, 2025 | 11,940.00 | 11,940.00 | 11,740.00 | 11,790.00 | 11,790.00 | - | 41,465 |
| Jul 17, 2025 | 11,950.00 | 12,040.00 | 11,710.00 | 11,790.00 | 11,790.00 | -0.42% | 85,702 |
| Jul 16, 2025 | 11,970.00 | 11,990.00 | 11,810.00 | 11,840.00 | 11,840.00 | -1.66% | 65,867 |
| Jul 15, 2025 | 11,830.00 | 12,190.00 | 11,630.00 | 12,040.00 | 12,040.00 | 2.99% | 114,147 |
| Jul 14, 2025 | 11,990.00 | 12,030.00 | 11,630.00 | 11,690.00 | 11,690.00 | -1.93% | 114,856 |
| Jul 11, 2025 | 12,140.00 | 12,140.00 | 11,900.00 | 11,920.00 | 11,920.00 | -1.41% | 116,785 |