Robo3 Ai co.,Ltd (XKON:238500)
South Korea
· Delayed Price · Currency is KRW 190.00
-4.00 (-2.06%)
At close: Apr 4, 2025
Robo3 Ai co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 177.00 | 199.00 | 170.00 | 190.00 | 190.00 | -2.06% | 543,425 |
| Apr 3, 2025 | 205.00 | 207.00 | 175.00 | 194.00 | 194.00 | -5.37% | 1,141,081 |
| Apr 2, 2025 | 204.00 | 213.00 | 198.00 | 205.00 | 205.00 | -1.91% | 401,389 |
| Apr 1, 2025 | 205.00 | 235.00 | 200.00 | 209.00 | 209.00 | 0.97% | 429,774 |
| Mar 31, 2025 | 196.00 | 210.00 | 195.00 | 207.00 | 207.00 | 0.49% | 423,593 |
| Mar 28, 2025 | 207.00 | 211.00 | 196.00 | 206.00 | 206.00 | 0.49% | 443,565 |
| Mar 27, 2025 | 229.00 | 229.00 | 203.00 | 205.00 | 205.00 | -7.24% | 498,649 |
| Mar 26, 2025 | 220.00 | 233.00 | 210.00 | 221.00 | 221.00 | 0.45% | 233,108 |
| Mar 25, 2025 | 210.00 | 236.00 | 197.00 | 220.00 | 220.00 | 6.28% | 834,113 |
| Mar 24, 2025 | 207.00 | 243.00 | 207.00 | 207.00 | 207.00 | -14.81% | 1,668,786 |
| Mar 21, 2025 | 259.00 | 259.00 | 223.00 | 243.00 | 243.00 | -0.41% | 516,282 |
| Mar 20, 2025 | 237.00 | 258.00 | 227.00 | 244.00 | 244.00 | 1.67% | 1,201,021 |
| Mar 19, 2025 | 259.00 | 264.00 | 240.00 | 240.00 | 240.00 | -4.00% | 461,101 |
| Mar 18, 2025 | 247.00 | 262.00 | 241.00 | 250.00 | 250.00 | 0.40% | 369,573 |
| Mar 17, 2025 | 269.00 | 270.00 | 230.00 | 249.00 | 249.00 | -4.23% | 670,124 |
| Mar 14, 2025 | 249.00 | 275.00 | 243.00 | 260.00 | 260.00 | 3.17% | 346,954 |
| Mar 13, 2025 | 248.00 | 265.00 | 230.00 | 252.00 | 252.00 | 1.20% | 538,786 |
| Mar 12, 2025 | 276.00 | 292.00 | 245.00 | 249.00 | 249.00 | -9.78% | 657,183 |
| Mar 11, 2025 | 290.00 | 291.00 | 258.00 | 276.00 | 276.00 | -5.48% | 607,676 |
| Mar 10, 2025 | 300.00 | 316.00 | 287.00 | 292.00 | 292.00 | -2.01% | 414,639 |
| Mar 7, 2025 | 293.00 | 311.00 | 280.00 | 298.00 | 298.00 | 1.71% | 675,413 |
| Mar 6, 2025 | 302.00 | 320.00 | 280.00 | 293.00 | 293.00 | -4.25% | 630,749 |
| Mar 5, 2025 | 316.00 | 322.00 | 290.00 | 306.00 | 306.00 | 5.52% | 566,931 |
| Mar 4, 2025 | 257.00 | 290.00 | 249.00 | 290.00 | 290.00 | 14.62% | 485,284 |
| Feb 28, 2025 | 258.00 | 274.00 | 231.00 | 253.00 | 253.00 | -1.17% | 412,654 |
| Feb 27, 2025 | 293.00 | 298.00 | 249.00 | 256.00 | 256.00 | -12.33% | 720,996 |
| Feb 26, 2025 | 302.00 | 314.00 | 285.00 | 292.00 | 292.00 | -5.19% | 500,437 |
| Feb 25, 2025 | 349.00 | 349.00 | 288.00 | 308.00 | 308.00 | -4.64% | 479,234 |
| Feb 24, 2025 | 339.00 | 339.00 | 295.00 | 323.00 | 323.00 | -4.72% | 467,329 |
| Feb 21, 2025 | 365.00 | 380.00 | 312.00 | 339.00 | 339.00 | -7.38% | 897,462 |
| Feb 20, 2025 | 374.00 | 411.00 | 347.00 | 366.00 | 366.00 | -1.88% | 1,052,079 |
| Feb 19, 2025 | 347.00 | 385.00 | 341.00 | 373.00 | 373.00 | 7.18% | 760,816 |
| Feb 18, 2025 | 327.00 | 348.00 | 293.00 | 348.00 | 348.00 | 6.42% | 714,491 |
| Feb 17, 2025 | 359.00 | 359.00 | 277.00 | 327.00 | 327.00 | 4.47% | 955,598 |
| Feb 14, 2025 | 313.00 | 313.00 | 306.00 | 313.00 | 313.00 | 14.65% | 592,773 |
| Feb 13, 2025 | 245.00 | 273.00 | 240.00 | 273.00 | 273.00 | 14.71% | 392,624 |
| Feb 12, 2025 | 210.00 | 238.00 | 197.00 | 238.00 | 238.00 | 14.98% | 528,209 |
| Feb 11, 2025 | 207.00 | 210.00 | 199.00 | 207.00 | 207.00 | 1.97% | 170,759 |
| Feb 10, 2025 | 189.00 | 203.00 | 175.00 | 203.00 | 203.00 | 10.33% | 598,753 |
| Feb 7, 2025 | 178.00 | 194.00 | 178.00 | 184.00 | 184.00 | - | 293,742 |
| Feb 6, 2025 | 187.00 | 187.00 | 180.00 | 184.00 | 184.00 | 1.66% | 182,903 |
| Feb 5, 2025 | 194.00 | 209.00 | 175.00 | 181.00 | 181.00 | -6.70% | 928,864 |
| Feb 4, 2025 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | - | 136,164 |
| Feb 3, 2025 | 209.00 | 209.00 | 185.00 | 194.00 | 194.00 | -1.02% | 210,928 |
| Jan 31, 2025 | 192.00 | 200.00 | 186.00 | 196.00 | 196.00 | 3.16% | 400,739 |
| Jan 24, 2025 | 179.00 | 203.00 | 179.00 | 190.00 | 190.00 | 3.26% | 366,169 |
| Jan 23, 2025 | 198.00 | 205.00 | 180.00 | 184.00 | 184.00 | -8.00% | 681,834 |
| Jan 22, 2025 | 217.00 | 225.00 | 195.00 | 200.00 | 200.00 | -6.54% | 563,040 |
| Jan 21, 2025 | 207.00 | 225.00 | 206.00 | 214.00 | 214.00 | -1.38% | 285,575 |
| Jan 20, 2025 | 232.00 | 232.00 | 209.00 | 217.00 | 217.00 | -3.13% | 356,779 |
| Jan 17, 2025 | 225.00 | 248.00 | 218.00 | 224.00 | 224.00 | -2.61% | 335,523 |
| Jan 16, 2025 | 259.00 | 259.00 | 225.00 | 230.00 | 230.00 | -8.00% | 702,445 |
| Jan 15, 2025 | 258.00 | 260.00 | 245.00 | 250.00 | 250.00 | -3.10% | 81,191 |
| Jan 14, 2025 | 295.00 | 295.00 | 249.00 | 258.00 | 258.00 | -4.44% | 262,202 |
| Jan 13, 2025 | 284.00 | 284.00 | 245.00 | 270.00 | 270.00 | 4.25% | 219,488 |
| Jan 10, 2025 | 223.00 | 259.00 | 223.00 | 259.00 | 259.00 | 14.60% | 324,249 |
| Jan 9, 2025 | 224.00 | 235.00 | 223.00 | 226.00 | 226.00 | -2.16% | 197,453 |
| Jan 8, 2025 | 255.00 | 255.00 | 220.00 | 231.00 | 231.00 | -5.71% | 743,795 |
| Jan 7, 2025 | 256.00 | 259.00 | 236.00 | 245.00 | 245.00 | 1.24% | 79,824 |
| Jan 6, 2025 | 226.00 | 249.00 | 223.00 | 242.00 | 242.00 | 11.52% | 1,025,464 |
| Jan 3, 2025 | 254.00 | 273.00 | 216.00 | 217.00 | 217.00 | -14.57% | 774,562 |
| Jan 2, 2025 | 285.00 | 285.00 | 247.00 | 254.00 | 254.00 | -1.93% | 337,381 |
| Dec 30, 2024 | 293.00 | 293.00 | 247.00 | 259.00 | 259.00 | -2.63% | 146,700 |
| Dec 27, 2024 | 266.00 | 283.00 | 251.00 | 266.00 | 266.00 | -6.01% | 265,151 |
| Dec 26, 2024 | 286.00 | 286.00 | 270.00 | 283.00 | 283.00 | 1.07% | 51,814 |
| Dec 24, 2024 | 261.00 | 290.00 | 261.00 | 280.00 | 280.00 | 2.56% | 17,708 |
| Dec 23, 2024 | 290.00 | 290.00 | 266.00 | 273.00 | 273.00 | -0.36% | 13,212 |
| Dec 20, 2024 | 296.00 | 296.00 | 261.00 | 274.00 | 274.00 | -3.86% | 53,911 |
| Dec 19, 2024 | 298.00 | 305.00 | 252.00 | 285.00 | 285.00 | -2.06% | 190,120 |
| Dec 18, 2024 | 308.00 | 308.00 | 266.00 | 291.00 | 291.00 | -0.68% | 97,755 |
| Dec 17, 2024 | 287.00 | 319.00 | 279.00 | 293.00 | 293.00 | -2.98% | 37,441 |
| Dec 16, 2024 | 319.00 | 319.00 | 295.00 | 302.00 | 302.00 | 2.37% | 21,637 |
| Dec 13, 2024 | 299.00 | 319.00 | 276.00 | 295.00 | 295.00 | 3.15% | 19,925 |
| Dec 12, 2024 | 271.00 | 298.00 | 270.00 | 286.00 | 286.00 | 4.76% | 35,296 |
| Dec 11, 2024 | 297.00 | 297.00 | 265.00 | 273.00 | 273.00 | -5.21% | 94,902 |
| Dec 10, 2024 | 281.00 | 289.00 | 241.00 | 288.00 | 288.00 | 11.20% | 87,532 |
| Dec 9, 2024 | 290.00 | 296.00 | 253.00 | 259.00 | 259.00 | -12.79% | 384,098 |
| Dec 6, 2024 | 320.00 | 320.00 | 267.00 | 297.00 | 297.00 | -0.67% | 41,114 |
| Dec 5, 2024 | 289.00 | 313.00 | 250.00 | 299.00 | 299.00 | 5.28% | 189,617 |
| Dec 4, 2024 | 298.00 | 298.00 | 271.00 | 284.00 | 284.00 | -5.02% | 69,927 |
| Dec 3, 2024 | 304.00 | 304.00 | 270.00 | 299.00 | 299.00 | -1.64% | 259,034 |
| Dec 2, 2024 | 327.00 | 327.00 | 296.00 | 304.00 | 304.00 | -5.00% | 153,576 |
| Nov 29, 2024 | 300.00 | 322.00 | 294.00 | 320.00 | 320.00 | 2.89% | 94,493 |
| Nov 28, 2024 | 355.00 | 355.00 | 295.00 | 311.00 | 311.00 | -10.12% | 615,713 |
| Nov 27, 2024 | 335.00 | 356.00 | 335.00 | 346.00 | 346.00 | 2.98% | 10,236 |
| Nov 26, 2024 | 342.00 | 379.00 | 302.00 | 336.00 | 336.00 | 1.82% | 276,360 |
| Nov 25, 2024 | 359.00 | 359.00 | 318.00 | 330.00 | 330.00 | -5.44% | 87,484 |
| Nov 22, 2024 | 350.00 | 359.00 | 311.00 | 349.00 | 349.00 | 8.39% | 169,467 |
| Nov 21, 2024 | 345.00 | 345.00 | 310.00 | 322.00 | 322.00 | -6.40% | 144,380 |
| Nov 20, 2024 | 348.00 | 362.00 | 330.00 | 344.00 | 344.00 | -2.55% | 44,142 |
| Nov 19, 2024 | 344.00 | 363.00 | 320.00 | 353.00 | 353.00 | -0.28% | 193,939 |
| Nov 18, 2024 | 388.00 | 388.00 | 350.00 | 354.00 | 354.00 | -7.09% | 131,108 |
| Nov 15, 2024 | 410.00 | 410.00 | 367.00 | 381.00 | 381.00 | -0.26% | 53,116 |
| Nov 14, 2024 | 375.00 | 386.00 | 363.00 | 382.00 | 382.00 | 1.87% | 37,346 |
| Nov 13, 2024 | 375.00 | 375.00 | 344.00 | 375.00 | 375.00 | 2.74% | 142,599 |
| Nov 12, 2024 | 383.00 | 383.00 | 360.00 | 365.00 | 365.00 | -2.14% | 70,190 |
| Nov 11, 2024 | 362.00 | 389.00 | 357.00 | 373.00 | 373.00 | 0.54% | 33,459 |
| Nov 8, 2024 | 398.00 | 398.00 | 363.00 | 371.00 | 371.00 | 0.82% | 43,208 |
| Nov 7, 2024 | 361.00 | 371.00 | 361.00 | 368.00 | 368.00 | 0.27% | 21,461 |
| Nov 6, 2024 | 377.00 | 378.00 | 358.00 | 367.00 | 367.00 | -0.81% | 32,708 |