RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea
· Delayed Price · Currency is KRW 7,410.00
-90.00 (-1.20%)
At close: Apr 28, 2026
RoboRobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,660.00 | 7,690.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.20% | 353,315 |
| Apr 27, 2026 | 7,500.00 | 7,800.00 | 7,330.00 | 7,500.00 | 7,500.00 | 1.76% | 934,892 |
| Apr 24, 2026 | 7,120.00 | 7,680.00 | 7,010.00 | 7,370.00 | 7,370.00 | 3.80% | 1,068,903 |
| Apr 23, 2026 | 7,200.00 | 7,320.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.42% | 217,685 |
| Apr 22, 2026 | 7,150.00 | 7,170.00 | 6,910.00 | 7,130.00 | 7,130.00 | 0.28% | 165,295 |
| Apr 21, 2026 | 7,070.00 | 7,140.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.71% | 169,760 |
| Apr 20, 2026 | 7,130.00 | 7,190.00 | 6,940.00 | 7,060.00 | 7,060.00 | -0.98% | 135,363 |
| Apr 17, 2026 | 7,230.00 | 7,230.00 | 6,980.00 | 7,130.00 | 7,130.00 | 1.13% | 164,793 |
| Apr 16, 2026 | 7,050.00 | 7,240.00 | 7,040.00 | 7,050.00 | 7,050.00 | 0.28% | 243,318 |
| Apr 15, 2026 | 7,000.00 | 7,070.00 | 6,910.00 | 7,030.00 | 7,030.00 | 2.63% | 250,213 |
| Apr 14, 2026 | 6,670.00 | 6,940.00 | 6,670.00 | 6,850.00 | 6,850.00 | 3.63% | 192,675 |
| Apr 13, 2026 | 6,600.00 | 6,670.00 | 6,440.00 | 6,610.00 | 6,610.00 | -2.22% | 112,281 |
| Apr 10, 2026 | 6,750.00 | 6,810.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.90% | 115,417 |
| Apr 9, 2026 | 6,900.00 | 6,900.00 | 6,620.00 | 6,700.00 | 6,700.00 | -3.04% | 154,864 |
| Apr 8, 2026 | 6,670.00 | 6,920.00 | 6,660.00 | 6,910.00 | 6,910.00 | 6.97% | 262,238 |
| Apr 7, 2026 | 6,540.00 | 6,740.00 | 6,390.00 | 6,460.00 | 6,460.00 | -1.22% | 106,261 |
| Apr 6, 2026 | 6,590.00 | 6,670.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.76% | 111,733 |
| Apr 3, 2026 | 6,630.00 | 6,780.00 | 6,490.00 | 6,590.00 | 6,590.00 | 1.23% | 107,096 |
| Apr 2, 2026 | 7,430.00 | 7,430.00 | 6,400.00 | 6,510.00 | 6,510.00 | -6.87% | 470,491 |
| Apr 1, 2026 | 6,620.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,990.00 | 9.22% | 205,057 |
| Mar 31, 2026 | 6,590.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | -3.32% | 223,498 |
| Mar 30, 2026 | 6,820.00 | 6,830.00 | 6,470.00 | 6,620.00 | 6,620.00 | -4.75% | 126,394 |
| Mar 27, 2026 | 6,700.00 | 6,950.00 | 6,620.00 | 6,950.00 | 6,950.00 | 1.31% | 167,007 |
| Mar 26, 2026 | 7,230.00 | 7,240.00 | 6,860.00 | 6,860.00 | 6,860.00 | -4.19% | 169,697 |
| Mar 25, 2026 | 7,140.00 | 7,250.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.56% | 161,736 |
| Mar 24, 2026 | 7,230.00 | 7,240.00 | 6,900.00 | 7,120.00 | 7,120.00 | 3.19% | 147,130 |
| Mar 23, 2026 | 7,260.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -7.63% | 272,760 |
| Mar 20, 2026 | 7,500.00 | 7,610.00 | 7,430.00 | 7,470.00 | 7,470.00 | 0.13% | 157,626 |
| Mar 19, 2026 | 7,720.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,460.00 | -4.24% | 216,135 |
| Mar 18, 2026 | 7,670.00 | 7,990.00 | 7,670.00 | 7,790.00 | 7,790.00 | 2.50% | 253,112 |
| Mar 17, 2026 | 7,600.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | 2.01% | 282,588 |
| Mar 16, 2026 | 7,500.00 | 7,560.00 | 7,340.00 | 7,450.00 | 7,450.00 | -0.27% | 143,696 |
| Mar 13, 2026 | 7,420.00 | 7,570.00 | 7,270.00 | 7,470.00 | 7,470.00 | -1.19% | 169,141 |
| Mar 12, 2026 | 7,630.00 | 7,780.00 | 7,450.00 | 7,560.00 | 7,560.00 | -2.45% | 203,026 |
| Mar 11, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | - | 302,916 |
| Mar 10, 2026 | 7,650.00 | 7,840.00 | 7,560.00 | 7,750.00 | 7,750.00 | 5.73% | 284,639 |
| 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 |