ROBOTIS Co., Ltd. (KOSDAQ:108490)
South Korea
· Delayed Price · Currency is KRW 283,000
-5,000 (-1.74%)
At close: Dec 5, 2025
ROBOTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 292,000.00 | 320,500.00 | 270,500.00 | 283,000.00 | 283,000.00 | -1.74% | 2,369,190 |
| Dec 4, 2025 | 269,500.00 | 301,000.00 | 262,500.00 | 288,000.00 | 288,000.00 | 12.72% | 3,041,403 |
| Dec 3, 2025 | 247,000.00 | 258,500.00 | 240,500.00 | 255,500.00 | 255,500.00 | 2.20% | 853,844 |
| Dec 2, 2025 | 236,500.00 | 254,500.00 | 225,000.00 | 250,000.00 | 250,000.00 | 8.23% | 1,786,581 |
| Dec 1, 2025 | 238,500.00 | 252,000.00 | 230,500.00 | 231,000.00 | 231,000.00 | -1.07% | 1,212,700 |
| Nov 28, 2025 | 216,000.00 | 244,500.00 | 212,500.00 | 233,500.00 | 233,500.00 | 9.88% | 1,553,205 |
| Nov 27, 2025 | 201,500.00 | 216,500.00 | 197,000.00 | 212,500.00 | 212,500.00 | 5.20% | 819,351 |
| Nov 26, 2025 | 195,100.00 | 204,500.00 | 193,800.00 | 202,000.00 | 202,000.00 | 3.59% | 382,837 |
| Nov 25, 2025 | 210,000.00 | 210,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | -5.57% | 458,501 |
| Nov 24, 2025 | 194,800.00 | 209,000.00 | 188,700.00 | 206,500.00 | 206,500.00 | 7.66% | 891,163 |
| Nov 21, 2025 | 189,400.00 | 198,700.00 | 188,600.00 | 191,800.00 | 191,800.00 | -4.81% | 470,663 |
| Nov 20, 2025 | 213,500.00 | 218,000.00 | 198,800.00 | 201,500.00 | 201,500.00 | -3.13% | 531,492 |
| Nov 19, 2025 | 213,500.00 | 218,000.00 | 193,300.00 | 208,000.00 | 208,000.00 | 1.96% | 763,400 |
| Nov 18, 2025 | 203,500.00 | 210,500.00 | 198,700.00 | 204,000.00 | 204,000.00 | -1.21% | 566,891 |
| Nov 17, 2025 | 225,500.00 | 227,000.00 | 201,000.00 | 206,500.00 | 206,500.00 | -5.71% | 667,747 |
| Nov 14, 2025 | 220,500.00 | 226,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | -5.60% | 329,573 |
| Nov 13, 2025 | 224,000.00 | 236,000.00 | 217,500.00 | 232,000.00 | 232,000.00 | 3.57% | 592,312 |
| Nov 12, 2025 | 234,500.00 | 242,000.00 | 219,500.00 | 224,000.00 | 224,000.00 | -3.45% | 648,977 |
| Nov 11, 2025 | 228,500.00 | 244,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | 4.04% | 1,114,753 |
| Nov 10, 2025 | 220,000.00 | 228,500.00 | 207,000.00 | 223,000.00 | 223,000.00 | 0.90% | 726,118 |
| Nov 7, 2025 | 204,500.00 | 236,000.00 | 204,000.00 | 221,000.00 | 221,000.00 | 2.31% | 1,524,310 |
| Nov 6, 2025 | 250,500.00 | 255,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | -10.93% | 1,361,145 |
| Nov 5, 2025 | 258,000.00 | 265,000.00 | 239,500.00 | 242,500.00 | 242,500.00 | -9.85% | 1,508,378 |
| Nov 4, 2025 | 269,000.00 | 294,500.00 | 260,000.00 | 269,000.00 | 269,000.00 | -2.00% | 2,036,680 |
| Nov 3, 2025 | 222,500.00 | 282,000.00 | 220,500.00 | 274,500.00 | 274,500.00 | 24.49% | 2,690,324 |
| Oct 31, 2025 | 235,000.00 | 235,000.00 | 214,000.00 | 220,500.00 | 220,500.00 | -0.90% | 1,469,353 |
| Oct 30, 2025 | 207,500.00 | 229,500.00 | 197,500.00 | 222,500.00 | 222,500.00 | 7.75% | 2,885,870 |
| Oct 29, 2025 | 193,000.00 | 212,000.00 | 192,300.00 | 206,500.00 | 206,500.00 | 7.89% | 2,400,878 |
| Oct 28, 2025 | 193,600.00 | 196,800.00 | 190,000.00 | 191,400.00 | 191,400.00 | -0.16% | 832,404 |
| Oct 27, 2025 | 194,100.00 | 194,700.00 | 188,700.00 | 191,700.00 | 191,700.00 | -0.62% | 583,498 |
| Oct 24, 2025 | 188,200.00 | 199,900.00 | 188,000.00 | 192,900.00 | 192,900.00 | 3.16% | 1,790,296 |
| Oct 23, 2025 | 182,800.00 | 202,500.00 | 178,500.00 | 187,000.00 | 187,000.00 | 0.27% | 1,790,353 |
| Oct 22, 2025 | 186,900.00 | 191,700.00 | 179,600.00 | 186,500.00 | 186,500.00 | -0.11% | 677,795 |
| Oct 21, 2025 | 199,000.00 | 199,400.00 | 185,500.00 | 186,700.00 | 186,700.00 | -5.71% | 1,065,213 |
| Oct 20, 2025 | 194,000.00 | 201,500.00 | 194,000.00 | 198,000.00 | 198,000.00 | 3.02% | 961,701 |
| Oct 17, 2025 | 195,600.00 | 202,500.00 | 190,900.00 | 192,200.00 | 192,200.00 | -2.14% | 949,250 |
| Oct 16, 2025 | 205,000.00 | 205,500.00 | 194,000.00 | 196,400.00 | 196,400.00 | -3.01% | 1,063,102 |
| Oct 15, 2025 | 189,700.00 | 210,000.00 | 189,600.00 | 202,500.00 | 202,500.00 | 9.28% | 2,337,088 |
| Oct 14, 2025 | 193,800.00 | 218,500.00 | 178,900.00 | 185,300.00 | 185,300.00 | -3.54% | 3,469,022 |
| Oct 13, 2025 | 185,400.00 | 198,700.00 | 184,000.00 | 192,100.00 | 192,100.00 | 0.42% | 1,660,021 |
| Oct 10, 2025 | 156,600.00 | 197,300.00 | 153,700.00 | 191,300.00 | 191,300.00 | 22.00% | 4,524,542 |
| Oct 2, 2025 | 164,000.00 | 164,000.00 | 153,700.00 | 156,800.00 | 156,800.00 | -4.39% | 1,163,740 |
| Oct 1, 2025 | 160,700.00 | 169,200.00 | 159,500.00 | 164,000.00 | 164,000.00 | 2.05% | 1,789,519 |
| Sep 30, 2025 | 158,900.00 | 166,800.00 | 148,500.00 | 160,700.00 | 160,700.00 | 2.95% | 2,656,844 |
| Sep 29, 2025 | 148,900.00 | 159,400.00 | 148,000.00 | 156,100.00 | 156,100.00 | 4.77% | 1,841,821 |
| Sep 26, 2025 | 147,000.00 | 159,400.00 | 144,500.00 | 149,000.00 | 149,607.92 | 2.12% | 3,666,563 |
| Sep 25, 2025 | 152,400.00 | 155,900.00 | 145,100.00 | 145,900.00 | 146,495.27 | -4.08% | 1,778,453 |
| Sep 24, 2025 | 161,500.00 | 171,500.00 | 148,900.00 | 152,100.00 | 152,720.57 | -5.88% | 2,835,935 |
| Sep 23, 2025 | 144,100.00 | 169,700.00 | 142,300.00 | 161,600.00 | 162,259.33 | 12.53% | 3,400,644 |
| Sep 22, 2025 | 138,200.00 | 153,800.00 | 135,100.00 | 143,600.00 | 144,185.89 | 5.43% | 4,287,617 |