Robostar Co., Ltd. (KOSDAQ:090360)
South Korea
· Delayed Price · Currency is KRW 74,400
-6,000 (-7.46%)
At close: Dec 5, 2025
Robostar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81,000.00 | 81,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | -7.46% | 1,001,829 |
| Dec 4, 2025 | 81,200.00 | 84,000.00 | 79,200.00 | 80,400.00 | 80,400.00 | 3.08% | 1,912,890 |
| Dec 3, 2025 | 73,400.00 | 83,400.00 | 72,100.00 | 78,000.00 | 78,000.00 | 7.73% | 2,250,949 |
| Dec 2, 2025 | 71,500.00 | 73,700.00 | 69,400.00 | 72,400.00 | 72,400.00 | 2.84% | 542,385 |
| Dec 1, 2025 | 72,100.00 | 77,700.00 | 69,300.00 | 70,400.00 | 70,400.00 | -0.85% | 971,758 |
| Nov 28, 2025 | 68,000.00 | 74,200.00 | 66,500.00 | 71,000.00 | 71,000.00 | 6.77% | 1,229,134 |
| Nov 27, 2025 | 64,000.00 | 68,700.00 | 62,800.00 | 66,500.00 | 66,500.00 | 3.91% | 755,953 |
| Nov 26, 2025 | 63,000.00 | 64,200.00 | 61,300.00 | 64,000.00 | 64,000.00 | 2.24% | 266,310 |
| Nov 25, 2025 | 65,400.00 | 65,400.00 | 61,550.00 | 62,600.00 | 62,600.00 | -2.34% | 258,402 |
| Nov 24, 2025 | 64,100.00 | 64,800.00 | 61,200.00 | 64,100.00 | 64,100.00 | 1.10% | 389,002 |
| Nov 21, 2025 | 64,000.00 | 66,000.00 | 62,600.00 | 63,400.00 | 63,400.00 | -5.37% | 352,251 |
| Nov 20, 2025 | 68,900.00 | 70,100.00 | 66,700.00 | 67,000.00 | 67,000.00 | -1.18% | 338,435 |
| Nov 19, 2025 | 71,800.00 | 72,000.00 | 65,300.00 | 67,800.00 | 67,800.00 | -1.45% | 563,118 |
| Nov 18, 2025 | 72,300.00 | 73,700.00 | 67,900.00 | 68,800.00 | 68,800.00 | -5.62% | 463,765 |
| Nov 17, 2025 | 75,200.00 | 76,700.00 | 70,800.00 | 72,900.00 | 72,900.00 | -1.62% | 254,680 |
| Nov 14, 2025 | 75,800.00 | 76,000.00 | 73,700.00 | 74,100.00 | 74,100.00 | -5.24% | 194,955 |
| Nov 13, 2025 | 78,000.00 | 79,300.00 | 75,600.00 | 78,200.00 | 78,200.00 | -0.13% | 279,201 |
| Nov 12, 2025 | 79,100.00 | 80,100.00 | 77,100.00 | 78,300.00 | 78,300.00 | -0.63% | 210,129 |
| Nov 11, 2025 | 80,100.00 | 83,700.00 | 76,400.00 | 78,800.00 | 78,800.00 | 1.16% | 436,849 |
| Nov 10, 2025 | 77,800.00 | 79,200.00 | 72,000.00 | 77,900.00 | 77,900.00 | 0.91% | 436,975 |
| Nov 7, 2025 | 74,000.00 | 81,500.00 | 73,300.00 | 77,200.00 | 77,200.00 | -3.74% | 719,335 |
| Nov 6, 2025 | 90,700.00 | 92,400.00 | 79,200.00 | 80,200.00 | 80,200.00 | -9.79% | 744,450 |
| Nov 5, 2025 | 89,900.00 | 92,500.00 | 81,000.00 | 88,900.00 | 88,900.00 | -7.11% | 998,228 |
| Nov 4, 2025 | 101,000.00 | 101,000.00 | 94,000.00 | 95,700.00 | 95,700.00 | -5.90% | 934,698 |
| Nov 3, 2025 | 87,800.00 | 108,000.00 | 87,500.00 | 101,700.00 | 101,700.00 | 17.03% | 3,791,582 |
| Oct 31, 2025 | 89,100.00 | 90,800.00 | 84,800.00 | 86,900.00 | 86,900.00 | 0.23% | 927,484 |
| Oct 30, 2025 | 85,400.00 | 91,900.00 | 82,800.00 | 86,700.00 | 86,700.00 | 1.52% | 1,890,596 |
| Oct 29, 2025 | 84,600.00 | 88,300.00 | 83,900.00 | 85,400.00 | 85,400.00 | -0.23% | 1,206,394 |
| Oct 28, 2025 | 81,400.00 | 93,300.00 | 77,100.00 | 85,600.00 | 85,600.00 | 7.27% | 5,294,627 |
| Oct 27, 2025 | 80,300.00 | 81,700.00 | 77,900.00 | 79,800.00 | 79,800.00 | - | 1,497,475 |
| Oct 24, 2025 | 68,700.00 | 84,600.00 | 68,100.00 | 79,800.00 | 79,800.00 | 18.05% | 8,433,171 |
| Oct 23, 2025 | 67,200.00 | 70,700.00 | 66,000.00 | 67,600.00 | 67,600.00 | -0.73% | 984,669 |
| Oct 22, 2025 | 67,300.00 | 70,900.00 | 64,100.00 | 68,100.00 | 68,100.00 | 1.79% | 1,437,665 |
| Oct 21, 2025 | 71,000.00 | 71,100.00 | 66,800.00 | 66,900.00 | 66,900.00 | -4.84% | 1,149,708 |
| Oct 20, 2025 | 64,800.00 | 74,000.00 | 64,700.00 | 70,300.00 | 70,300.00 | 9.16% | 3,486,478 |
| Oct 17, 2025 | 67,400.00 | 70,800.00 | 63,700.00 | 64,400.00 | 64,400.00 | -8.13% | 1,561,525 |
| Oct 16, 2025 | 67,400.00 | 76,900.00 | 62,500.00 | 70,100.00 | 70,100.00 | 6.70% | 6,159,733 |
| Oct 15, 2025 | 65,800.00 | 68,300.00 | 61,400.00 | 65,700.00 | 65,700.00 | 4.45% | 6,039,824 |
| Oct 14, 2025 | 48,900.00 | 62,900.00 | 47,800.00 | 62,900.00 | 62,900.00 | 29.82% | 10,042,160 |
| Oct 13, 2025 | 45,850.00 | 49,900.00 | 45,650.00 | 48,450.00 | 48,450.00 | 3.42% | 1,743,297 |
| Oct 10, 2025 | 42,750.00 | 48,725.00 | 42,050.00 | 46,850.00 | 46,850.00 | 9.59% | 2,974,387 |
| Oct 2, 2025 | 44,950.00 | 44,950.00 | 42,100.00 | 42,750.00 | 42,750.00 | -4.89% | 644,532 |
| Oct 1, 2025 | 44,500.00 | 45,800.00 | 43,400.00 | 44,950.00 | 44,950.00 | 1.01% | 689,549 |
| Sep 30, 2025 | 46,050.00 | 47,500.00 | 43,150.00 | 44,500.00 | 44,500.00 | -2.52% | 1,113,774 |
| Sep 29, 2025 | 45,800.00 | 47,550.00 | 45,100.00 | 45,650.00 | 45,650.00 | - | 741,523 |
| Sep 26, 2025 | 47,500.00 | 49,900.00 | 44,850.00 | 45,650.00 | 45,650.00 | -4.50% | 1,617,208 |
| Sep 25, 2025 | 50,700.00 | 51,200.00 | 47,750.00 | 47,800.00 | 47,800.00 | -6.64% | 1,953,922 |
| Sep 24, 2025 | 50,800.00 | 51,800.00 | 48,550.00 | 51,200.00 | 51,200.00 | 0.99% | 614,386 |
| Sep 23, 2025 | 49,950.00 | 50,700.00 | 49,200.00 | 50,700.00 | 50,700.00 | 3.05% | 516,142 |
| Sep 22, 2025 | 48,300.00 | 50,200.00 | 48,050.00 | 49,200.00 | 49,200.00 | 1.86% | 757,353 |