RoboRobo Co., Ltd. (KOSDAQ:215100)
South Korea
· Delayed Price · Currency is KRW 7,900.00
-330.00 (-4.01%)
At close: Dec 5, 2025
RoboRobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,300.00 | 8,330.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.01% | 759,291 |
| Dec 4, 2025 | 8,480.00 | 8,580.00 | 8,200.00 | 8,230.00 | 8,230.00 | 0.24% | 2,053,794 |
| Dec 3, 2025 | 8,070.00 | 8,290.00 | 7,810.00 | 8,210.00 | 8,210.00 | 3.53% | 1,036,176 |
| Dec 2, 2025 | 7,930.00 | 8,010.00 | 7,700.00 | 7,930.00 | 7,930.00 | 1.02% | 456,505 |
| Dec 1, 2025 | 8,190.00 | 8,405.00 | 7,800.00 | 7,850.00 | 7,850.00 | -3.21% | 1,055,246 |
| Nov 28, 2025 | 7,750.00 | 8,160.00 | 7,690.00 | 8,110.00 | 8,110.00 | 5.87% | 1,161,227 |
| Nov 27, 2025 | 7,430.00 | 7,720.00 | 7,310.00 | 7,660.00 | 7,660.00 | 3.23% | 743,005 |
| Nov 26, 2025 | 7,330.00 | 7,480.00 | 7,210.00 | 7,420.00 | 7,420.00 | 2.06% | 275,576 |
| Nov 25, 2025 | 7,410.00 | 7,530.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.14% | 306,435 |
| Nov 24, 2025 | 7,240.00 | 7,410.00 | 7,080.00 | 7,280.00 | 7,280.00 | 1.39% | 441,998 |
| Nov 21, 2025 | 7,370.00 | 7,440.00 | 7,130.00 | 7,180.00 | 7,180.00 | -4.90% | 504,255 |
| Nov 20, 2025 | 7,660.00 | 7,900.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.18% | 454,493 |
| Nov 19, 2025 | 7,880.00 | 8,050.00 | 7,450.00 | 7,640.00 | 7,640.00 | 0.13% | 782,211 |
| Nov 18, 2025 | 7,810.00 | 8,050.00 | 7,600.00 | 7,630.00 | 7,630.00 | -4.98% | 569,195 |
| Nov 17, 2025 | 8,270.00 | 8,360.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.86% | 470,641 |
| Nov 14, 2025 | 8,240.00 | 8,390.00 | 8,050.00 | 8,100.00 | 8,100.00 | -4.48% | 595,098 |
| Nov 13, 2025 | 8,500.00 | 8,580.00 | 8,240.00 | 8,480.00 | 8,480.00 | -0.12% | 714,013 |
| Nov 12, 2025 | 8,630.00 | 8,790.00 | 8,450.00 | 8,490.00 | 8,490.00 | -1.28% | 493,833 |
| Nov 11, 2025 | 8,990.00 | 9,140.00 | 8,510.00 | 8,600.00 | 8,600.00 | -2.27% | 1,670,681 |
| Nov 10, 2025 | 8,600.00 | 9,350.00 | 8,200.00 | 8,800.00 | 8,800.00 | 2.33% | 2,524,876 |
| Nov 7, 2025 | 8,250.00 | 9,010.00 | 8,250.00 | 8,600.00 | 8,600.00 | -1.83% | 1,113,586 |
| Nov 6, 2025 | 9,610.00 | 9,930.00 | 8,740.00 | 8,760.00 | 8,760.00 | -7.79% | 1,694,751 |
| Nov 5, 2025 | 9,800.00 | 9,990.00 | 8,970.00 | 9,500.00 | 9,500.00 | -6.03% | 2,252,011 |
| Nov 4, 2025 | 10,460.00 | 10,460.00 | 9,910.00 | 10,110.00 | 10,110.00 | -4.35% | 3,166,463 |
| Nov 3, 2025 | 10,000.00 | 11,580.00 | 9,940.00 | 10,570.00 | 10,570.00 | 5.91% | 16,478,210 |
| Oct 31, 2025 | 10,040.00 | 10,560.00 | 9,850.00 | 9,980.00 | 9,980.00 | 3.10% | 3,841,049 |
| Oct 30, 2025 | 10,000.00 | 10,280.00 | 9,620.00 | 9,680.00 | 9,680.00 | -3.39% | 2,584,915 |
| Oct 29, 2025 | 10,080.00 | 10,500.00 | 9,880.00 | 10,020.00 | 10,020.00 | 0.10% | 2,968,710 |
| Oct 28, 2025 | 10,120.00 | 11,130.00 | 9,800.00 | 10,010.00 | 10,010.00 | -1.09% | 8,988,540 |
| Oct 27, 2025 | 10,160.00 | 10,420.00 | 9,950.00 | 10,120.00 | 10,120.00 | -0.69% | 3,772,650 |
| Oct 24, 2025 | 9,580.00 | 11,200.00 | 9,460.00 | 10,190.00 | 10,190.00 | 7.04% | 28,944,160 |
| Oct 23, 2025 | 9,350.00 | 10,640.00 | 9,250.00 | 9,520.00 | 9,520.00 | 1.28% | 9,985,296 |
| Oct 22, 2025 | 9,630.00 | 9,770.00 | 8,930.00 | 9,400.00 | 9,400.00 | -2.19% | 6,208,313 |
| Oct 21, 2025 | 9,540.00 | 10,490.00 | 8,900.00 | 9,610.00 | 9,610.00 | 0.73% | 25,897,140 |
| Oct 20, 2025 | 7,450.00 | 9,610.00 | 7,430.00 | 9,540.00 | 9,540.00 | 28.57% | 34,201,350 |
| Oct 17, 2025 | 6,940.00 | 8,380.00 | 6,930.00 | 7,420.00 | 7,420.00 | 4.51% | 16,828,770 |
| Oct 16, 2025 | 7,450.00 | 7,500.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.84% | 3,561,003 |
| Oct 15, 2025 | 6,920.00 | 7,270.00 | 6,710.00 | 7,160.00 | 7,160.00 | 6.71% | 3,924,060 |
| Oct 14, 2025 | 6,610.00 | 7,440.00 | 6,500.00 | 6,710.00 | 6,710.00 | 2.29% | 8,315,833 |
| Oct 13, 2025 | 6,500.00 | 6,740.00 | 6,360.00 | 6,560.00 | 6,560.00 | -1.94% | 937,921 |
| Oct 10, 2025 | 6,250.00 | 6,900.00 | 6,110.00 | 6,690.00 | 6,690.00 | 6.02% | 2,465,358 |
| Oct 2, 2025 | 6,380.00 | 6,440.00 | 6,235.00 | 6,310.00 | 6,310.00 | -0.94% | 421,533 |
| Oct 1, 2025 | 6,450.00 | 6,520.00 | 6,290.00 | 6,370.00 | 6,370.00 | -1.39% | 599,046 |
| Sep 30, 2025 | 6,810.00 | 6,810.00 | 6,450.00 | 6,460.00 | 6,460.00 | -3.73% | 777,431 |
| Sep 29, 2025 | 6,550.00 | 6,840.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1.82% | 1,032,282 |
| Sep 26, 2025 | 6,710.00 | 6,930.00 | 6,450.00 | 6,590.00 | 6,590.00 | -1.79% | 1,353,157 |
| Sep 25, 2025 | 6,720.00 | 7,020.00 | 6,670.00 | 6,710.00 | 6,710.00 | -1.32% | 1,702,471 |
| Sep 24, 2025 | 6,950.00 | 7,180.00 | 6,660.00 | 6,800.00 | 6,800.00 | -2.16% | 2,487,838 |
| Sep 23, 2025 | 7,040.00 | 7,230.00 | 6,850.00 | 6,950.00 | 6,950.00 | -1.14% | 3,176,315 |
| Sep 22, 2025 | 6,870.00 | 7,630.00 | 6,830.00 | 7,030.00 | 7,030.00 | 3.99% | 10,753,110 |