RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea
· Delayed Price · Currency is KRW 7,330.00
-410.00 (-5.30%)
At close: Mar 9, 2026
RoboRobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,200.00 | 7,500.00 | 6,930.00 | 7,330.00 | 7,330.00 | -5.30% | 340,982 |
| Mar 6, 2026 | 7,650.00 | 8,090.00 | 7,390.00 | 7,740.00 | 7,740.00 | -0.13% | 325,423 |
| Mar 5, 2026 | 7,300.00 | 7,900.00 | 7,210.00 | 7,750.00 | 7,750.00 | 12.97% | 610,255 |
| Mar 4, 2026 | 8,030.00 | 8,030.00 | 6,760.00 | 6,860.00 | 6,860.00 | -15.83% | 1,100,644 |
| Mar 3, 2026 | 8,450.00 | 8,740.00 | 8,100.00 | 8,150.00 | 8,150.00 | -7.39% | 646,492 |
| Feb 27, 2026 | 9,040.00 | 9,180.00 | 8,710.00 | 8,800.00 | 8,800.00 | -3.51% | 593,278 |
| Feb 26, 2026 | 9,510.00 | 9,550.00 | 9,100.00 | 9,120.00 | 9,120.00 | -2.56% | 665,690 |
| Feb 25, 2026 | 9,350.00 | 9,520.00 | 9,110.00 | 9,360.00 | 9,360.00 | 1.30% | 790,776 |
| Feb 24, 2026 | 9,030.00 | 9,310.00 | 8,920.00 | 9,240.00 | 9,240.00 | 2.10% | 577,293 |
| Feb 23, 2026 | 9,160.00 | 9,270.00 | 8,920.00 | 9,050.00 | 9,050.00 | -0.88% | 473,997 |
| Feb 20, 2026 | 9,230.00 | 9,380.00 | 9,050.00 | 9,130.00 | 9,130.00 | -1.08% | 435,979 |
| Feb 19, 2026 | 9,300.00 | 9,300.00 | 8,920.00 | 9,230.00 | 9,230.00 | 0.54% | 489,931 |
| Feb 13, 2026 | 9,390.00 | 9,460.00 | 9,170.00 | 9,180.00 | 9,180.00 | -3.57% | 418,504 |
| Feb 12, 2026 | 9,770.00 | 9,940.00 | 9,490.00 | 9,520.00 | 9,520.00 | -2.26% | 521,502 |
| Feb 11, 2026 | 9,940.00 | 10,020.00 | 9,560.00 | 9,740.00 | 9,740.00 | -1.91% | 678,525 |
| Feb 10, 2026 | 9,860.00 | 10,940.00 | 9,750.00 | 9,930.00 | 9,930.00 | 2.69% | 4,898,365 |
| Feb 9, 2026 | 9,740.00 | 10,140.00 | 9,560.00 | 9,670.00 | 9,670.00 | 2.00% | 678,649 |
| Feb 6, 2026 | 9,730.00 | 9,800.00 | 9,190.00 | 9,480.00 | 9,480.00 | -4.24% | 707,363 |
| Feb 5, 2026 | 10,260.00 | 10,260.00 | 9,630.00 | 9,900.00 | 9,900.00 | -4.35% | 772,243 |
| Feb 4, 2026 | 10,530.00 | 10,580.00 | 10,130.00 | 10,350.00 | 10,350.00 | -1.33% | 590,004 |
| Feb 3, 2026 | 10,310.00 | 10,600.00 | 10,220.00 | 10,490.00 | 10,490.00 | 3.76% | 721,094 |
| Feb 2, 2026 | 10,310.00 | 10,890.00 | 10,060.00 | 10,110.00 | 10,110.00 | -4.08% | 1,031,490 |
| Jan 30, 2026 | 11,010.00 | 11,130.00 | 10,500.00 | 10,540.00 | 10,540.00 | -2.77% | 1,206,394 |
| Jan 29, 2026 | 11,100.00 | 11,330.00 | 10,400.00 | 10,840.00 | 10,840.00 | -2.34% | 1,767,913 |
| Jan 28, 2026 | 11,130.00 | 11,750.00 | 11,060.00 | 11,100.00 | 11,100.00 | 0.18% | 2,468,263 |
| Jan 27, 2026 | 11,530.00 | 11,890.00 | 11,030.00 | 11,080.00 | 11,080.00 | -6.02% | 1,782,960 |
| Jan 26, 2026 | 11,500.00 | 12,390.00 | 10,630.00 | 11,790.00 | 11,790.00 | 1.11% | 6,132,778 |
| Jan 23, 2026 | 13,680.00 | 14,140.00 | 11,320.00 | 11,660.00 | 11,660.00 | -15.14% | 8,035,918 |
| Jan 22, 2026 | 13,510.00 | 15,300.00 | 12,640.00 | 13,740.00 | 13,740.00 | 16.74% | 30,597,277 |
| Jan 21, 2026 | 8,700.00 | 11,770.00 | 8,670.00 | 11,770.00 | 11,770.00 | 29.91% | 18,618,030 |
| Jan 20, 2026 | 9,950.00 | 10,050.00 | 8,730.00 | 9,060.00 | 9,060.00 | -5.53% | 3,541,773 |
| Jan 19, 2026 | 9,150.00 | 9,950.00 | 9,120.00 | 9,590.00 | 9,590.00 | 8.00% | 6,390,096 |
| Jan 16, 2026 | 8,430.00 | 10,090.00 | 8,120.00 | 8,880.00 | 8,880.00 | 6.22% | 12,963,057 |
| Jan 15, 2026 | 8,060.00 | 8,650.00 | 7,740.00 | 8,360.00 | 8,360.00 | 4.89% | 3,301,914 |
| Jan 14, 2026 | 7,740.00 | 8,440.00 | 7,500.00 | 7,970.00 | 7,970.00 | 4.46% | 2,086,320 |
| Jan 13, 2026 | 7,490.00 | 7,710.00 | 7,290.00 | 7,630.00 | 7,630.00 | 4.66% | 675,762 |
| Jan 12, 2026 | 7,160.00 | 7,430.00 | 7,110.00 | 7,290.00 | 7,290.00 | 1.67% | 288,945 |
| Jan 9, 2026 | 7,300.00 | 7,500.00 | 7,110.00 | 7,170.00 | 7,170.00 | -1.10% | 326,371 |
| Jan 8, 2026 | 7,560.00 | 7,690.00 | 7,250.00 | 7,250.00 | 7,250.00 | -3.97% | 372,104 |
| Jan 7, 2026 | 7,700.00 | 7,750.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.18% | 387,430 |
| Jan 6, 2026 | 7,910.00 | 8,100.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.29% | 535,909 |
| Jan 5, 2026 | 8,000.00 | 8,100.00 | 7,780.00 | 7,900.00 | 7,900.00 | -1.00% | 483,817 |
| Jan 2, 2026 | 7,740.00 | 8,100.00 | 7,700.00 | 7,980.00 | 7,980.00 | 3.10% | 443,437 |
| Dec 30, 2025 | 8,140.00 | 8,190.00 | 7,730.00 | 7,740.00 | 7,740.00 | -4.09% | 471,056 |
| Dec 29, 2025 | 7,530.00 | 8,140.00 | 7,510.00 | 8,070.00 | 8,070.00 | 7.17% | 968,004 |
| Dec 26, 2025 | 7,800.00 | 7,850.00 | 7,500.00 | 7,530.00 | 7,530.00 | -3.59% | 345,174 |
| Dec 24, 2025 | 7,940.00 | 8,040.00 | 7,780.00 | 7,810.00 | 7,810.00 | -1.64% | 365,123 |
| Dec 23, 2025 | 7,950.00 | 8,250.00 | 7,800.00 | 7,940.00 | 7,940.00 | -0.13% | 765,020 |
| Dec 22, 2025 | 7,530.00 | 8,140.00 | 7,450.00 | 7,950.00 | 7,950.00 | 7.72% | 861,169 |
| Dec 19, 2025 | 7,390.00 | 7,490.00 | 7,210.00 | 7,380.00 | 7,380.00 | 0.14% | 307,167 |
| Dec 18, 2025 | 7,250.00 | 7,600.00 | 7,250.00 | 7,370.00 | 7,370.00 | -1.07% | 322,308 |
| Dec 17, 2025 | 7,920.00 | 7,980.00 | 7,410.00 | 7,450.00 | 7,450.00 | -4.24% | 489,443 |
| Dec 16, 2025 | 8,400.00 | 8,410.00 | 7,740.00 | 7,780.00 | 7,780.00 | -7.27% | 705,430 |
| Dec 15, 2025 | 8,210.00 | 8,710.00 | 8,100.00 | 8,390.00 | 8,390.00 | -0.59% | 1,302,876 |
| Dec 12, 2025 | 8,180.00 | 8,490.00 | 8,010.00 | 8,440.00 | 8,440.00 | 4.33% | 1,403,610 |
| Dec 11, 2025 | 8,200.00 | 8,420.00 | 7,990.00 | 8,090.00 | 8,090.00 | -1.22% | 846,091 |
| Dec 10, 2025 | 8,060.00 | 8,580.00 | 7,960.00 | 8,190.00 | 8,190.00 | 1.74% | 885,509 |
| Dec 9, 2025 | 8,160.00 | 8,230.00 | 7,960.00 | 8,050.00 | 8,050.00 | -1.71% | 307,640 |
| Dec 8, 2025 | 7,910.00 | 8,290.00 | 7,810.00 | 8,190.00 | 8,190.00 | 3.67% | 641,295 |
| Dec 5, 2025 | 8,300.00 | 8,330.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.01% | 759,291 |
| Dec 4, 2025 | 8,480.00 | 8,580.00 | 8,200.00 | 8,230.00 | 8,230.00 | 0.24% | 2,053,794 |
| Dec 3, 2025 | 8,070.00 | 8,290.00 | 7,810.00 | 8,210.00 | 8,210.00 | 3.53% | 1,036,176 |
| Dec 2, 2025 | 7,930.00 | 8,010.00 | 7,700.00 | 7,930.00 | 7,930.00 | 1.02% | 456,505 |
| Dec 1, 2025 | 8,190.00 | 8,405.00 | 7,800.00 | 7,850.00 | 7,850.00 | -3.21% | 1,055,246 |
| Nov 28, 2025 | 7,750.00 | 8,160.00 | 7,690.00 | 8,110.00 | 8,110.00 | 5.87% | 1,161,227 |
| Nov 27, 2025 | 7,430.00 | 7,720.00 | 7,310.00 | 7,660.00 | 7,660.00 | 3.23% | 743,005 |
| Nov 26, 2025 | 7,330.00 | 7,480.00 | 7,210.00 | 7,420.00 | 7,420.00 | 2.06% | 275,576 |
| Nov 25, 2025 | 7,410.00 | 7,530.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.14% | 306,435 |
| Nov 24, 2025 | 7,240.00 | 7,410.00 | 7,080.00 | 7,280.00 | 7,280.00 | 1.39% | 441,998 |
| Nov 21, 2025 | 7,370.00 | 7,440.00 | 7,130.00 | 7,180.00 | 7,180.00 | -4.90% | 504,255 |
| Nov 20, 2025 | 7,660.00 | 7,900.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.18% | 454,493 |
| Nov 19, 2025 | 7,880.00 | 8,050.00 | 7,450.00 | 7,640.00 | 7,640.00 | 0.13% | 782,211 |
| Nov 18, 2025 | 7,810.00 | 8,050.00 | 7,600.00 | 7,630.00 | 7,630.00 | -4.98% | 569,195 |
| Nov 17, 2025 | 8,270.00 | 8,360.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.86% | 470,641 |
| Nov 14, 2025 | 8,240.00 | 8,390.00 | 8,050.00 | 8,100.00 | 8,100.00 | -4.48% | 595,098 |
| Nov 13, 2025 | 8,500.00 | 8,580.00 | 8,240.00 | 8,480.00 | 8,480.00 | -0.12% | 714,013 |
| Nov 12, 2025 | 8,630.00 | 8,790.00 | 8,450.00 | 8,490.00 | 8,490.00 | -1.28% | 493,833 |
| Nov 11, 2025 | 8,990.00 | 9,140.00 | 8,510.00 | 8,600.00 | 8,600.00 | -2.27% | 1,670,681 |
| Nov 10, 2025 | 8,600.00 | 9,350.00 | 8,200.00 | 8,800.00 | 8,800.00 | 2.33% | 2,524,876 |
| Nov 7, 2025 | 8,250.00 | 9,010.00 | 8,250.00 | 8,600.00 | 8,600.00 | -1.83% | 1,113,586 |
| Nov 6, 2025 | 9,610.00 | 9,930.00 | 8,740.00 | 8,760.00 | 8,760.00 | -7.79% | 1,694,751 |
| Nov 5, 2025 | 9,800.00 | 9,990.00 | 8,970.00 | 9,500.00 | 9,500.00 | -6.03% | 2,252,011 |
| Nov 4, 2025 | 10,460.00 | 10,460.00 | 9,910.00 | 10,110.00 | 10,110.00 | -4.35% | 3,166,463 |
| Nov 3, 2025 | 10,000.00 | 11,580.00 | 9,940.00 | 10,570.00 | 10,570.00 | 5.91% | 16,478,210 |
| Oct 31, 2025 | 10,040.00 | 10,560.00 | 9,850.00 | 9,980.00 | 9,980.00 | 3.10% | 3,841,049 |
| Oct 30, 2025 | 10,000.00 | 10,280.00 | 9,620.00 | 9,680.00 | 9,680.00 | -3.39% | 2,584,915 |
| Oct 29, 2025 | 10,080.00 | 10,500.00 | 9,880.00 | 10,020.00 | 10,020.00 | 0.10% | 2,968,710 |
| Oct 28, 2025 | 10,120.00 | 11,130.00 | 9,800.00 | 10,010.00 | 10,010.00 | -1.09% | 8,988,540 |
| Oct 27, 2025 | 10,160.00 | 10,420.00 | 9,950.00 | 10,120.00 | 10,120.00 | -0.69% | 3,772,650 |
| Oct 24, 2025 | 9,580.00 | 11,200.00 | 9,460.00 | 10,190.00 | 10,190.00 | 7.04% | 28,944,160 |
| Oct 23, 2025 | 9,350.00 | 10,640.00 | 9,250.00 | 9,520.00 | 9,520.00 | 1.28% | 9,985,296 |
| Oct 22, 2025 | 9,630.00 | 9,770.00 | 8,930.00 | 9,400.00 | 9,400.00 | -2.19% | 6,208,313 |
| Oct 21, 2025 | 9,540.00 | 10,490.00 | 8,900.00 | 9,610.00 | 9,610.00 | 0.73% | 25,897,140 |
| Oct 20, 2025 | 7,450.00 | 9,610.00 | 7,430.00 | 9,540.00 | 9,540.00 | 28.57% | 34,201,350 |
| Oct 17, 2025 | 6,940.00 | 8,380.00 | 6,930.00 | 7,420.00 | 7,420.00 | 4.51% | 16,828,770 |
| Oct 16, 2025 | 7,450.00 | 7,500.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.84% | 3,561,003 |
| Oct 15, 2025 | 6,920.00 | 7,270.00 | 6,710.00 | 7,160.00 | 7,160.00 | 6.71% | 3,924,060 |
| Oct 14, 2025 | 6,610.00 | 7,440.00 | 6,500.00 | 6,710.00 | 6,710.00 | 2.29% | 8,315,833 |
| Oct 13, 2025 | 6,500.00 | 6,740.00 | 6,360.00 | 6,560.00 | 6,560.00 | -1.94% | 937,921 |
| Oct 10, 2025 | 6,250.00 | 6,900.00 | 6,110.00 | 6,690.00 | 6,690.00 | 6.02% | 2,465,358 |