T-Robotics.Co., Ltd. (KOSDAQ:117730)
South Korea
· Delayed Price · Currency is KRW 22,400
+1,150 (5.41%)
Apr 28, 2026, 3:30 PM KST
T-Robotics.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,600.00 | 23,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | 5.41% | 451,788 |
| Apr 27, 2026 | 21,650.00 | 21,800.00 | 20,900.00 | 21,250.00 | 21,250.00 | 4.94% | 421,840 |
| Apr 24, 2026 | 19,680.00 | 20,650.00 | 19,440.00 | 20,250.00 | 20,250.00 | 3.00% | 258,031 |
| Apr 23, 2026 | 19,770.00 | 19,780.00 | 19,180.00 | 19,660.00 | 19,660.00 | 0.82% | 139,300 |
| Apr 22, 2026 | 19,390.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | 0.10% | 107,840 |
| Apr 21, 2026 | 19,620.00 | 19,630.00 | 19,100.00 | 19,480.00 | 19,480.00 | 0.67% | 133,617 |
| Apr 20, 2026 | 19,600.00 | 19,780.00 | 19,250.00 | 19,350.00 | 19,350.00 | -2.22% | 115,100 |
| Apr 17, 2026 | 20,150.00 | 20,150.00 | 19,500.00 | 19,790.00 | 19,790.00 | 2.75% | 173,885 |
| Apr 16, 2026 | 19,150.00 | 19,450.00 | 19,100.00 | 19,260.00 | 19,260.00 | 2.07% | 167,181 |
| Apr 15, 2026 | 19,340.00 | 19,340.00 | 18,700.00 | 18,870.00 | 18,870.00 | 0.59% | 154,321 |
| Apr 14, 2026 | 18,140.00 | 19,100.00 | 18,120.00 | 18,760.00 | 18,760.00 | 5.81% | 221,720 |
| Apr 13, 2026 | 17,890.00 | 17,890.00 | 17,510.00 | 17,730.00 | 17,730.00 | -2.15% | 73,402 |
| Apr 10, 2026 | 18,470.00 | 18,470.00 | 17,980.00 | 18,120.00 | 18,120.00 | 0.33% | 79,567 |
| Apr 9, 2026 | 18,580.00 | 18,580.00 | 17,870.00 | 18,060.00 | 18,060.00 | -2.27% | 88,722 |
| Apr 8, 2026 | 17,960.00 | 18,490.00 | 17,840.00 | 18,480.00 | 18,480.00 | 7.76% | 148,880 |
| Apr 7, 2026 | 17,800.00 | 17,980.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.44% | 102,884 |
| Apr 6, 2026 | 17,900.00 | 18,000.00 | 17,310.00 | 17,400.00 | 17,400.00 | -3.55% | 96,269 |
| Apr 3, 2026 | 19,310.00 | 19,310.00 | 18,000.00 | 18,040.00 | 18,040.00 | -1.85% | 178,932 |
| Apr 2, 2026 | 20,100.00 | 20,100.00 | 18,100.00 | 18,380.00 | 18,380.00 | 1.83% | 459,984 |
| Apr 1, 2026 | 17,660.00 | 18,220.00 | 17,460.00 | 18,050.00 | 18,050.00 | 7.31% | 95,064 |
| Mar 31, 2026 | 17,490.00 | 17,800.00 | 16,780.00 | 16,820.00 | 16,820.00 | -3.89% | 115,707 |
| Mar 30, 2026 | 17,260.00 | 17,650.00 | 17,080.00 | 17,500.00 | 17,500.00 | -4.42% | 80,678 |
| Mar 27, 2026 | 18,000.00 | 18,420.00 | 17,550.00 | 18,310.00 | 18,310.00 | -1.72% | 94,001 |
| Mar 26, 2026 | 19,350.00 | 19,350.00 | 18,630.00 | 18,630.00 | 18,630.00 | -3.47% | 86,587 |
| Mar 25, 2026 | 19,490.00 | 19,600.00 | 19,280.00 | 19,300.00 | 19,300.00 | - | 100,612 |
| Mar 24, 2026 | 19,020.00 | 19,330.00 | 18,120.00 | 19,300.00 | 19,300.00 | 6.16% | 128,588 |
| Mar 23, 2026 | 19,180.00 | 19,250.00 | 18,150.00 | 18,180.00 | 18,180.00 | -8.41% | 219,185 |
| Mar 20, 2026 | 20,100.00 | 20,200.00 | 19,510.00 | 19,850.00 | 19,850.00 | -0.50% | 148,867 |
| Mar 19, 2026 | 20,150.00 | 20,200.00 | 19,930.00 | 19,950.00 | 19,950.00 | -3.39% | 128,788 |
| Mar 18, 2026 | 21,000.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.73% | 149,101 |
| Mar 17, 2026 | 20,550.00 | 21,200.00 | 20,250.00 | 20,500.00 | 20,500.00 | 3.17% | 234,053 |
| Mar 16, 2026 | 20,100.00 | 20,200.00 | 19,460.00 | 19,870.00 | 19,870.00 | -0.65% | 132,384 |
| Mar 13, 2026 | 20,100.00 | 20,250.00 | 19,850.00 | 20,000.00 | 20,000.00 | -3.61% | 228,007 |
| Mar 12, 2026 | 20,650.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | -1.19% | 159,486 |
| Mar 11, 2026 | 22,100.00 | 22,250.00 | 20,450.00 | 21,000.00 | 21,000.00 | -0.71% | 224,102 |
| Mar 10, 2026 | 21,000.00 | 21,500.00 | 20,500.00 | 21,150.00 | 21,150.00 | 5.49% | 214,798 |
| Mar 9, 2026 | 20,500.00 | 20,650.00 | 19,480.00 | 20,050.00 | 20,050.00 | -8.03% | 232,768 |
| 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 |