CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea
· Delayed Price · Currency is KRW 61,600
+1,400 (2.33%)
At close: Mar 6, 2026
CLOBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57,300.00 | 59,400.00 | 56,050.00 | 57,600.00 | 57,600.00 | -6.49% | 257,287 |
| Mar 6, 2026 | 60,200.00 | 65,300.00 | 58,500.00 | 61,600.00 | 61,600.00 | 2.33% | 449,198 |
| Mar 5, 2026 | 56,900.00 | 63,000.00 | 56,900.00 | 60,200.00 | 60,200.00 | 18.50% | 544,962 |
| Mar 4, 2026 | 58,900.00 | 62,300.00 | 50,100.00 | 50,800.00 | 50,800.00 | -22.32% | 901,433 |
| Mar 3, 2026 | 72,200.00 | 73,800.00 | 65,300.00 | 65,400.00 | 65,400.00 | -11.86% | 716,476 |
| Feb 27, 2026 | 71,000.00 | 74,500.00 | 70,300.00 | 74,200.00 | 74,200.00 | 2.34% | 1,153,495 |
| Feb 26, 2026 | 73,700.00 | 73,800.00 | 71,100.00 | 72,500.00 | 72,500.00 | -0.68% | 477,457 |
| Feb 25, 2026 | 71,400.00 | 73,000.00 | 69,500.00 | 73,000.00 | 73,000.00 | 5.80% | 677,851 |
| Feb 24, 2026 | 67,900.00 | 69,200.00 | 66,600.00 | 69,000.00 | 69,000.00 | -0.14% | 275,470 |
| Feb 23, 2026 | 68,800.00 | 70,600.00 | 67,800.00 | 69,100.00 | 69,100.00 | 2.67% | 382,212 |
| Feb 20, 2026 | 68,200.00 | 68,500.00 | 66,200.00 | 67,300.00 | 67,300.00 | 0.45% | 237,358 |
| Feb 19, 2026 | 66,700.00 | 67,500.00 | 63,000.00 | 67,000.00 | 67,000.00 | 0.75% | 386,774 |
| Feb 13, 2026 | 66,900.00 | 67,900.00 | 65,700.00 | 66,500.00 | 66,500.00 | -1.19% | 217,438 |
| Feb 12, 2026 | 67,500.00 | 67,500.00 | 65,500.00 | 67,300.00 | 67,300.00 | 0.75% | 242,431 |
| Feb 11, 2026 | 67,400.00 | 68,000.00 | 66,300.00 | 66,800.00 | 66,800.00 | -0.89% | 228,687 |
| Feb 10, 2026 | 70,600.00 | 71,300.00 | 67,000.00 | 67,400.00 | 67,400.00 | -0.44% | 358,164 |
| Feb 9, 2026 | 67,600.00 | 68,000.00 | 65,500.00 | 67,700.00 | 67,700.00 | 7.97% | 347,631 |
| Feb 6, 2026 | 64,500.00 | 67,000.00 | 61,700.00 | 62,700.00 | 62,700.00 | -8.60% | 655,100 |
| Feb 5, 2026 | 70,000.00 | 70,500.00 | 67,800.00 | 68,600.00 | 68,600.00 | -3.38% | 407,365 |
| Feb 4, 2026 | 72,900.00 | 73,400.00 | 70,700.00 | 71,000.00 | 71,000.00 | -1.39% | 448,713 |
| Feb 3, 2026 | 72,500.00 | 74,500.00 | 70,800.00 | 72,000.00 | 72,000.00 | 2.86% | 554,800 |
| Feb 2, 2026 | 73,600.00 | 79,200.00 | 69,600.00 | 70,000.00 | 70,000.00 | -5.53% | 1,393,870 |
| Jan 30, 2026 | 74,800.00 | 79,000.00 | 73,900.00 | 74,100.00 | 74,100.00 | 0.82% | 1,626,595 |
| Jan 29, 2026 | 74,700.00 | 75,700.00 | 71,400.00 | 73,500.00 | 73,500.00 | - | 1,075,813 |
| Jan 28, 2026 | 72,800.00 | 76,900.00 | 71,500.00 | 73,500.00 | 73,500.00 | 2.94% | 1,799,391 |
| Jan 27, 2026 | 71,900.00 | 73,800.00 | 70,500.00 | 71,400.00 | 71,400.00 | 0.28% | 837,921 |
| Jan 26, 2026 | 65,400.00 | 73,000.00 | 65,400.00 | 71,200.00 | 71,200.00 | 6.43% | 1,659,014 |
| Jan 23, 2026 | 68,700.00 | 70,000.00 | 66,900.00 | 66,900.00 | 66,900.00 | -4.70% | 1,123,702 |
| Jan 22, 2026 | 76,000.00 | 76,100.00 | 68,800.00 | 70,200.00 | 70,200.00 | -3.97% | 1,406,293 |
| Jan 21, 2026 | 70,200.00 | 76,500.00 | 70,000.00 | 73,100.00 | 73,100.00 | -0.68% | 2,461,667 |
| Jan 20, 2026 | 80,600.00 | 82,300.00 | 69,700.00 | 73,600.00 | 73,600.00 | -2.77% | 3,218,303 |
| Jan 19, 2026 | 70,000.00 | 77,900.00 | 67,900.00 | 75,700.00 | 75,700.00 | 12.99% | 5,073,964 |
| Jan 16, 2026 | 70,900.00 | 74,000.00 | 64,400.00 | 67,000.00 | 67,000.00 | 7.03% | 7,010,303 |
| Jan 15, 2026 | 60,500.00 | 63,400.00 | 59,100.00 | 62,600.00 | 62,600.00 | 3.30% | 1,260,401 |
| Jan 14, 2026 | 62,700.00 | 62,700.00 | 60,100.00 | 60,600.00 | 60,600.00 | -1.14% | 607,762 |
| Jan 13, 2026 | 61,800.00 | 61,800.00 | 59,500.00 | 61,300.00 | 61,300.00 | 4.61% | 955,597 |
| Jan 12, 2026 | 57,300.00 | 60,300.00 | 56,400.00 | 58,600.00 | 58,600.00 | 2.63% | 834,258 |
| Jan 9, 2026 | 58,100.00 | 58,900.00 | 56,200.00 | 57,100.00 | 57,100.00 | 0.18% | 469,473 |
| Jan 8, 2026 | 60,000.00 | 60,700.00 | 57,000.00 | 57,000.00 | 57,000.00 | -3.06% | 672,370 |
| Jan 7, 2026 | 58,200.00 | 60,700.00 | 56,400.00 | 58,800.00 | 58,800.00 | 2.44% | 1,230,941 |
| Jan 6, 2026 | 63,500.00 | 63,600.00 | 57,100.00 | 57,400.00 | 57,400.00 | -6.36% | 1,364,542 |
| Jan 5, 2026 | 62,000.00 | 62,100.00 | 59,400.00 | 61,300.00 | 61,300.00 | -2.70% | 936,533 |
| Jan 2, 2026 | 62,900.00 | 64,200.00 | 61,900.00 | 63,000.00 | 63,000.00 | - | 899,307 |
| Dec 30, 2025 | 65,000.00 | 65,700.00 | 60,900.00 | 63,000.00 | 63,000.00 | -2.17% | 1,563,350 |
| Dec 29, 2025 | 63,500.00 | 65,300.00 | 63,000.00 | 64,400.00 | 64,400.00 | 0.47% | 1,922,088 |
| Dec 26, 2025 | 67,000.00 | 67,800.00 | 63,600.00 | 64,100.00 | 64,100.00 | -3.75% | 2,288,284 |
| Dec 24, 2025 | 66,200.00 | 69,300.00 | 65,400.00 | 66,600.00 | 66,600.00 | 0.76% | 3,212,389 |
| Dec 23, 2025 | 69,400.00 | 72,100.00 | 65,600.00 | 66,100.00 | 66,100.00 | -4.34% | 4,134,701 |
| Dec 22, 2025 | 66,600.00 | 72,300.00 | 65,300.00 | 69,100.00 | 69,100.00 | 5.82% | 7,113,692 |
| Dec 19, 2025 | 64,300.00 | 67,800.00 | 62,800.00 | 65,300.00 | 65,300.00 | 2.51% | 5,671,504 |
| Dec 18, 2025 | 61,100.00 | 72,000.00 | 61,100.00 | 63,700.00 | 63,700.00 | 1.76% | 10,380,640 |
| Dec 17, 2025 | 64,400.00 | 65,800.00 | 60,400.00 | 62,600.00 | 62,600.00 | -1.88% | 3,772,963 |
| Dec 16, 2025 | 65,800.00 | 66,200.00 | 62,200.00 | 63,800.00 | 63,800.00 | -3.04% | 3,469,089 |
| Dec 15, 2025 | 64,500.00 | 69,000.00 | 64,000.00 | 65,800.00 | 65,800.00 | 0.92% | 7,187,700 |
| Dec 12, 2025 | 51,000.00 | 66,300.00 | 50,800.00 | 65,200.00 | 65,200.00 | 26.85% | 15,998,504 |
| Dec 11, 2025 | 52,000.00 | 52,500.00 | 49,550.00 | 51,400.00 | 51,400.00 | -0.96% | 4,907,595 |
| Dec 10, 2025 | 48,300.00 | 53,800.00 | 47,750.00 | 51,900.00 | 51,900.00 | 6.68% | 11,512,120 |
| Dec 9, 2025 | 45,900.00 | 49,400.00 | 44,850.00 | 48,650.00 | 48,650.00 | 5.53% | 10,701,080 |
| Dec 8, 2025 | 42,600.00 | 47,600.00 | 42,400.00 | 46,100.00 | 46,100.00 | 8.73% | 7,473,670 |
| Dec 5, 2025 | 45,150.00 | 45,500.00 | 41,650.00 | 42,400.00 | 42,400.00 | -5.15% | 3,346,343 |
| Dec 4, 2025 | 44,900.00 | 46,600.00 | 43,800.00 | 44,700.00 | 44,700.00 | 3.47% | 5,853,926 |
| Dec 3, 2025 | 43,300.00 | 44,500.00 | 42,650.00 | 43,200.00 | 43,200.00 | -0.12% | 2,237,817 |
| Dec 2, 2025 | 42,100.00 | 43,450.00 | 40,800.00 | 43,250.00 | 43,250.00 | 4.98% | 3,785,114 |
| Dec 1, 2025 | 41,650.00 | 48,550.00 | 40,650.00 | 41,200.00 | 41,200.00 | 1.73% | 12,445,640 |
| Nov 28, 2025 | 39,000.00 | 41,350.00 | 38,900.00 | 40,500.00 | 40,500.00 | 5.74% | 3,267,866 |
| Nov 27, 2025 | 36,150.00 | 38,950.00 | 35,700.00 | 38,300.00 | 38,300.00 | 6.39% | 2,065,269 |
| Nov 26, 2025 | 35,000.00 | 36,150.00 | 34,550.00 | 36,000.00 | 36,000.00 | 3.15% | 686,117 |
| Nov 25, 2025 | 37,350.00 | 37,700.00 | 34,850.00 | 34,900.00 | 34,900.00 | -3.59% | 850,794 |
| Nov 24, 2025 | 36,150.00 | 36,800.00 | 34,100.00 | 36,200.00 | 36,200.00 | 1.26% | 1,042,929 |
| Nov 21, 2025 | 35,450.00 | 36,550.00 | 34,950.00 | 35,750.00 | 35,750.00 | -3.51% | 862,062 |
| Nov 20, 2025 | 37,700.00 | 38,250.00 | 36,500.00 | 37,050.00 | 37,050.00 | -0.13% | 681,039 |
| Nov 19, 2025 | 38,800.00 | 39,500.00 | 36,050.00 | 37,100.00 | 37,100.00 | 0.13% | 1,233,040 |
| Nov 18, 2025 | 38,100.00 | 39,000.00 | 36,550.00 | 37,050.00 | 37,050.00 | -4.26% | 999,477 |
| Nov 17, 2025 | 39,100.00 | 41,500.00 | 38,250.00 | 38,700.00 | 38,700.00 | 1.71% | 1,245,498 |
| Nov 14, 2025 | 38,500.00 | 39,800.00 | 37,850.00 | 38,050.00 | 38,050.00 | -4.76% | 804,492 |
| Nov 13, 2025 | 38,650.00 | 40,600.00 | 37,550.00 | 39,950.00 | 39,950.00 | 3.36% | 1,213,699 |
| Nov 12, 2025 | 40,150.00 | 40,350.00 | 38,550.00 | 38,650.00 | 38,650.00 | -3.13% | 951,380 |
| Nov 11, 2025 | 40,500.00 | 41,850.00 | 39,150.00 | 39,900.00 | 39,900.00 | 1.40% | 1,550,855 |
| Nov 10, 2025 | 37,600.00 | 40,400.00 | 36,150.00 | 39,350.00 | 39,350.00 | 5.92% | 1,946,213 |
| Nov 7, 2025 | 35,700.00 | 39,425.00 | 35,700.00 | 37,150.00 | 37,150.00 | -1.98% | 2,029,735 |
| Nov 6, 2025 | 42,400.00 | 43,250.00 | 37,850.00 | 37,900.00 | 37,900.00 | -9.11% | 2,322,776 |
| Nov 5, 2025 | 43,950.00 | 44,550.00 | 40,250.00 | 41,700.00 | 41,700.00 | -8.95% | 2,739,234 |
| Nov 4, 2025 | 46,150.00 | 47,300.00 | 44,200.00 | 45,800.00 | 45,800.00 | -1.72% | 3,393,390 |
| Nov 3, 2025 | 41,150.00 | 49,550.00 | 41,100.00 | 46,600.00 | 46,600.00 | 14.78% | 14,216,170 |
| Oct 31, 2025 | 44,000.00 | 45,600.00 | 40,550.00 | 40,600.00 | 40,600.00 | -0.85% | 5,093,647 |
| Oct 30, 2025 | 39,800.00 | 41,450.00 | 38,500.00 | 40,950.00 | 40,950.00 | 4.73% | 3,575,979 |
| Oct 29, 2025 | 38,500.00 | 40,150.00 | 38,050.00 | 39,100.00 | 39,100.00 | 2.89% | 2,805,821 |
| Oct 28, 2025 | 39,850.00 | 40,050.00 | 37,900.00 | 38,000.00 | 38,000.00 | -5.00% | 2,080,336 |
| Oct 27, 2025 | 38,650.00 | 40,700.00 | 37,600.00 | 40,000.00 | 40,000.00 | 3.63% | 2,494,691 |
| Oct 24, 2025 | 39,000.00 | 39,850.00 | 38,450.00 | 38,600.00 | 38,600.00 | -0.52% | 1,562,131 |
| Oct 23, 2025 | 39,650.00 | 41,450.00 | 38,450.00 | 38,800.00 | 38,800.00 | -3.48% | 1,817,369 |
| Oct 22, 2025 | 40,300.00 | 41,800.00 | 39,150.00 | 40,200.00 | 40,200.00 | -0.12% | 2,450,646 |
| Oct 21, 2025 | 42,800.00 | 42,850.00 | 39,800.00 | 40,250.00 | 40,250.00 | -5.52% | 3,080,408 |
| Oct 20, 2025 | 41,900.00 | 43,050.00 | 41,100.00 | 42,600.00 | 42,600.00 | 1.91% | 3,312,835 |
| Oct 17, 2025 | 41,650.00 | 45,000.00 | 41,450.00 | 41,800.00 | 41,800.00 | -2.11% | 4,716,792 |
| Oct 16, 2025 | 44,000.00 | 44,950.00 | 41,500.00 | 42,700.00 | 42,700.00 | -1.16% | 3,870,845 |
| Oct 15, 2025 | 43,450.00 | 44,350.00 | 40,800.00 | 43,200.00 | 43,200.00 | 2.86% | 6,913,872 |
| Oct 14, 2025 | 40,200.00 | 46,900.00 | 39,600.00 | 42,000.00 | 42,000.00 | 6.73% | 15,151,150 |
| Oct 13, 2025 | 36,100.00 | 41,350.00 | 35,700.00 | 39,350.00 | 39,350.00 | 7.66% | 16,700,990 |
| Oct 10, 2025 | 28,750.00 | 36,550.00 | 28,600.00 | 36,550.00 | 36,550.00 | 29.84% | 12,813,930 |