Robo3 Ai co.,Ltd (XKON:238500)
South Korea
· Delayed Price · Currency is KRW 475.00
-10.00 (-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 | 442.50 | 497.50 | 425.00 | 475.00 | 475.00 | -2.06% | 217,370 |
| Apr 3, 2025 | 512.50 | 517.50 | 437.50 | 485.00 | 485.00 | -5.37% | 456,432 |
| Apr 2, 2025 | 510.00 | 532.50 | 495.00 | 512.50 | 512.50 | -1.91% | 160,555 |
| Apr 1, 2025 | 512.50 | 587.50 | 500.00 | 522.50 | 522.50 | 0.97% | 171,909 |
| Mar 31, 2025 | 490.00 | 525.00 | 487.50 | 517.50 | 517.50 | 0.49% | 169,437 |
| Mar 28, 2025 | 517.50 | 527.50 | 490.00 | 515.00 | 515.00 | 0.49% | 177,426 |
| Mar 27, 2025 | 572.50 | 572.50 | 507.50 | 512.50 | 512.50 | -7.24% | 199,459 |
| Mar 26, 2025 | 550.00 | 582.50 | 525.00 | 552.50 | 552.50 | 0.45% | 93,243 |
| Mar 25, 2025 | 525.00 | 590.00 | 492.50 | 550.00 | 550.00 | 6.28% | 333,645 |
| Mar 24, 2025 | 517.50 | 607.50 | 517.50 | 517.50 | 517.50 | -14.81% | 667,514 |
| Mar 21, 2025 | 647.50 | 647.50 | 557.50 | 607.50 | 607.50 | -0.41% | 206,512 |
| Mar 20, 2025 | 592.50 | 645.00 | 567.50 | 610.00 | 610.00 | 1.67% | 480,408 |
| Mar 19, 2025 | 647.50 | 660.00 | 600.00 | 600.00 | 600.00 | -4.00% | 184,440 |
| Mar 18, 2025 | 617.50 | 655.00 | 602.50 | 625.00 | 625.00 | 0.40% | 147,829 |
| Mar 17, 2025 | 672.50 | 675.00 | 575.00 | 622.50 | 622.50 | -4.23% | 268,049 |
| Mar 14, 2025 | 622.50 | 687.50 | 607.50 | 650.00 | 650.00 | 3.17% | 138,781 |
| Mar 13, 2025 | 620.00 | 662.50 | 575.00 | 630.00 | 630.00 | 1.20% | 215,514 |
| Mar 12, 2025 | 690.00 | 730.00 | 612.50 | 622.50 | 622.50 | -9.78% | 262,873 |
| Mar 11, 2025 | 725.00 | 727.50 | 645.00 | 690.00 | 690.00 | -5.48% | 243,070 |
| Mar 10, 2025 | 750.00 | 790.00 | 717.50 | 730.00 | 730.00 | -2.01% | 165,855 |
| Mar 7, 2025 | 732.50 | 777.50 | 700.00 | 745.00 | 745.00 | 1.71% | 270,165 |
| Mar 6, 2025 | 755.00 | 800.00 | 700.00 | 732.50 | 732.50 | -4.25% | 252,299 |
| Mar 5, 2025 | 790.00 | 805.00 | 725.00 | 765.00 | 765.00 | 5.52% | 226,772 |
| Mar 4, 2025 | 642.50 | 725.00 | 622.50 | 725.00 | 725.00 | 14.62% | 194,113 |
| Feb 28, 2025 | 645.00 | 685.00 | 577.50 | 632.50 | 632.50 | -1.17% | 165,061 |
| Feb 27, 2025 | 732.50 | 745.00 | 622.50 | 640.00 | 640.00 | -12.33% | 288,398 |
| Feb 26, 2025 | 755.00 | 785.00 | 712.50 | 730.00 | 730.00 | -5.19% | 200,174 |
| Feb 25, 2025 | 872.50 | 872.50 | 720.00 | 770.00 | 770.00 | -4.64% | 191,693 |
| Feb 24, 2025 | 847.50 | 847.50 | 737.50 | 807.50 | 807.50 | -4.72% | 186,931 |
| Feb 21, 2025 | 912.50 | 950.00 | 780.00 | 847.50 | 847.50 | -7.38% | 358,984 |
| Feb 20, 2025 | 935.00 | 1,027.50 | 867.50 | 915.00 | 915.00 | -1.88% | 420,831 |
| Feb 19, 2025 | 867.50 | 962.50 | 852.50 | 932.50 | 932.50 | 7.18% | 304,326 |
| Feb 18, 2025 | 817.50 | 870.00 | 732.50 | 870.00 | 870.00 | 6.42% | 285,796 |
| Feb 17, 2025 | 897.50 | 897.50 | 692.50 | 817.50 | 817.50 | 4.47% | 382,239 |
| Feb 14, 2025 | 782.50 | 782.50 | 765.00 | 782.50 | 782.50 | 14.65% | 237,109 |
| Feb 13, 2025 | 612.50 | 682.50 | 600.00 | 682.50 | 682.50 | 14.71% | 157,049 |
| Feb 12, 2025 | 525.00 | 595.00 | 492.50 | 595.00 | 595.00 | 14.98% | 211,283 |
| Feb 11, 2025 | 517.50 | 525.00 | 497.50 | 517.50 | 517.50 | 1.97% | 68,303 |
| Feb 10, 2025 | 472.50 | 507.50 | 437.50 | 507.50 | 507.50 | 10.33% | 239,501 |
| Feb 7, 2025 | 445.00 | 485.00 | 445.00 | 460.00 | 460.00 | - | 117,496 |
| Feb 6, 2025 | 467.50 | 467.50 | 450.00 | 460.00 | 460.00 | 1.66% | 73,161 |
| Feb 5, 2025 | 485.00 | 522.50 | 437.50 | 452.50 | 452.50 | -6.70% | 371,545 |
| Feb 4, 2025 | 482.50 | 492.50 | 475.00 | 485.00 | 485.00 | - | 54,465 |
| Feb 3, 2025 | 522.50 | 522.50 | 462.50 | 485.00 | 485.00 | -1.02% | 84,371 |
| Jan 31, 2025 | 480.00 | 500.00 | 465.00 | 490.00 | 490.00 | 3.16% | 160,295 |
| Jan 24, 2025 | 447.50 | 507.50 | 447.50 | 475.00 | 475.00 | 3.26% | 146,467 |
| Jan 23, 2025 | 495.00 | 512.50 | 450.00 | 460.00 | 460.00 | -8.00% | 272,733 |
| Jan 22, 2025 | 542.50 | 562.50 | 487.50 | 500.00 | 500.00 | -6.54% | 225,216 |
| Jan 21, 2025 | 517.50 | 562.50 | 515.00 | 535.00 | 535.00 | -1.38% | 114,230 |
| Jan 20, 2025 | 580.00 | 580.00 | 522.50 | 542.50 | 542.50 | -3.13% | 142,711 |
| Jan 17, 2025 | 562.50 | 620.00 | 545.00 | 560.00 | 560.00 | -2.61% | 134,209 |
| Jan 16, 2025 | 647.50 | 647.50 | 562.50 | 575.00 | 575.00 | -8.00% | 280,978 |
| Jan 15, 2025 | 645.00 | 650.00 | 612.50 | 625.00 | 625.00 | -3.10% | 32,476 |
| Jan 14, 2025 | 737.50 | 737.50 | 622.50 | 645.00 | 645.00 | -4.44% | 104,880 |
| Jan 13, 2025 | 710.00 | 710.00 | 612.50 | 675.00 | 675.00 | 4.25% | 87,795 |
| Jan 10, 2025 | 557.50 | 647.50 | 557.50 | 647.50 | 647.50 | 14.60% | 129,699 |
| Jan 9, 2025 | 560.00 | 587.50 | 557.50 | 565.00 | 565.00 | -2.16% | 78,981 |
| Jan 8, 2025 | 637.50 | 637.50 | 550.00 | 577.50 | 577.50 | -5.71% | 297,518 |
| Jan 7, 2025 | 640.00 | 647.50 | 590.00 | 612.50 | 612.50 | 1.24% | 31,929 |
| Jan 6, 2025 | 565.00 | 622.50 | 557.50 | 605.00 | 605.00 | 11.52% | 410,185 |
| Jan 3, 2025 | 635.00 | 682.50 | 540.00 | 542.50 | 542.50 | -14.57% | 309,824 |
| Jan 2, 2025 | 712.50 | 712.50 | 617.50 | 635.00 | 635.00 | -1.93% | 134,952 |
| Dec 30, 2024 | 732.50 | 732.50 | 617.50 | 647.50 | 647.50 | -2.63% | 58,680 |
| Dec 27, 2024 | 665.00 | 707.50 | 627.50 | 665.00 | 665.00 | -6.01% | 106,060 |
| Dec 26, 2024 | 715.00 | 715.00 | 675.00 | 707.50 | 707.50 | 1.07% | 20,725 |
| Dec 24, 2024 | 652.50 | 725.00 | 652.50 | 700.00 | 700.00 | 2.56% | 7,083 |
| Dec 23, 2024 | 725.00 | 725.00 | 665.00 | 682.50 | 682.50 | -0.36% | 5,284 |
| Dec 20, 2024 | 740.00 | 740.00 | 652.50 | 685.00 | 685.00 | -3.86% | 21,564 |
| Dec 19, 2024 | 745.00 | 762.50 | 630.00 | 712.50 | 712.50 | -2.06% | 76,048 |
| Dec 18, 2024 | 770.00 | 770.00 | 665.00 | 727.50 | 727.50 | -0.68% | 39,102 |
| Dec 17, 2024 | 717.50 | 797.50 | 697.50 | 732.50 | 732.50 | -2.98% | 14,976 |
| Dec 16, 2024 | 797.50 | 797.50 | 737.50 | 755.00 | 755.00 | 2.37% | 8,654 |
| Dec 13, 2024 | 747.50 | 797.50 | 690.00 | 737.50 | 737.50 | 3.15% | 7,970 |
| Dec 12, 2024 | 677.50 | 745.00 | 675.00 | 715.00 | 715.00 | 4.76% | 14,118 |
| Dec 11, 2024 | 742.50 | 742.50 | 662.50 | 682.50 | 682.50 | -5.21% | 37,960 |
| Dec 10, 2024 | 702.50 | 722.50 | 602.50 | 720.00 | 720.00 | 11.20% | 35,012 |
| Dec 9, 2024 | 725.00 | 740.00 | 632.50 | 647.50 | 647.50 | -12.79% | 153,639 |
| Dec 6, 2024 | 800.00 | 800.00 | 667.50 | 742.50 | 742.50 | -0.67% | 16,445 |
| Dec 5, 2024 | 722.50 | 782.50 | 625.00 | 747.50 | 747.50 | 5.28% | 75,846 |
| Dec 4, 2024 | 745.00 | 745.00 | 677.50 | 710.00 | 710.00 | -5.02% | 27,970 |
| Dec 3, 2024 | 760.00 | 760.00 | 675.00 | 747.50 | 747.50 | -1.64% | 103,613 |
| Dec 2, 2024 | 817.50 | 817.50 | 740.00 | 760.00 | 760.00 | -5.00% | 61,430 |
| Nov 29, 2024 | 750.00 | 805.00 | 735.00 | 800.00 | 800.00 | 2.89% | 37,797 |
| Nov 28, 2024 | 887.50 | 887.50 | 737.50 | 777.50 | 777.50 | -10.12% | 246,285 |
| Nov 27, 2024 | 837.50 | 890.00 | 837.50 | 865.00 | 865.00 | 2.98% | 4,094 |
| Nov 26, 2024 | 855.00 | 947.50 | 755.00 | 840.00 | 840.00 | 1.82% | 110,544 |
| Nov 25, 2024 | 897.50 | 897.50 | 795.00 | 825.00 | 825.00 | -5.44% | 34,993 |
| Nov 22, 2024 | 875.00 | 897.50 | 777.50 | 872.50 | 872.50 | 8.39% | 67,786 |
| Nov 21, 2024 | 862.50 | 862.50 | 775.00 | 805.00 | 805.00 | -6.40% | 57,752 |
| Nov 20, 2024 | 870.00 | 905.00 | 825.00 | 860.00 | 860.00 | -2.55% | 17,656 |
| Nov 19, 2024 | 860.00 | 907.50 | 800.00 | 882.50 | 882.50 | -0.28% | 77,575 |
| Nov 18, 2024 | 970.00 | 970.00 | 875.00 | 885.00 | 885.00 | -7.09% | 52,443 |
| Nov 15, 2024 | 1,025.00 | 1,025.00 | 917.50 | 952.50 | 952.50 | -0.26% | 21,246 |
| Nov 14, 2024 | 937.50 | 965.00 | 907.50 | 955.00 | 955.00 | 1.87% | 14,938 |
| Nov 13, 2024 | 937.50 | 937.50 | 860.00 | 937.50 | 937.50 | 2.74% | 57,039 |
| Nov 12, 2024 | 957.50 | 957.50 | 900.00 | 912.50 | 912.50 | -2.14% | 28,076 |
| Nov 11, 2024 | 905.00 | 972.50 | 892.50 | 932.50 | 932.50 | 0.54% | 13,383 |
| Nov 8, 2024 | 995.00 | 995.00 | 907.50 | 927.50 | 927.50 | 0.82% | 17,283 |
| Nov 7, 2024 | 902.50 | 927.50 | 902.50 | 920.00 | 920.00 | 0.27% | 8,584 |
| Nov 6, 2024 | 942.50 | 945.00 | 895.00 | 917.50 | 917.50 | -0.81% | 13,083 |