CLOBOT Co., Ltd (KOSDAQ:466100)
South Korea
· Delayed Price · Currency is KRW 42,400
-2,300 (-5.15%)
At close: Dec 5, 2025
CLOBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,150.00 | 45,500.00 | 42,550.00 | 44,950.00 | - | 0.56% | 1,435,727 |
| Dec 4, 2025 | 44,900.00 | 46,600.00 | 43,800.00 | 44,700.00 | 44,700.00 | 3.47% | 5,853,926 |
| Dec 3, 2025 | 43,300.00 | 44,500.00 | 42,650.00 | 43,200.00 | 43,200.00 | -0.12% | 2,237,817 |
| Dec 2, 2025 | 42,100.00 | 43,450.00 | 40,800.00 | 43,250.00 | 43,250.00 | 4.98% | 3,785,114 |
| Dec 1, 2025 | 41,650.00 | 48,550.00 | 40,650.00 | 41,200.00 | 41,200.00 | 1.73% | 12,445,640 |
| Nov 28, 2025 | 39,000.00 | 41,350.00 | 38,900.00 | 40,500.00 | 40,500.00 | 5.74% | 3,267,866 |
| Nov 27, 2025 | 36,150.00 | 38,950.00 | 35,700.00 | 38,300.00 | 38,300.00 | 6.39% | 2,065,269 |
| Nov 26, 2025 | 35,000.00 | 36,150.00 | 34,550.00 | 36,000.00 | 36,000.00 | 3.15% | 686,117 |
| Nov 25, 2025 | 37,350.00 | 37,700.00 | 34,850.00 | 34,900.00 | 34,900.00 | -3.59% | 850,794 |
| Nov 24, 2025 | 36,150.00 | 36,800.00 | 34,100.00 | 36,200.00 | 36,200.00 | 1.26% | 1,042,929 |
| Nov 21, 2025 | 35,450.00 | 36,550.00 | 34,950.00 | 35,750.00 | 35,750.00 | -3.51% | 862,062 |
| Nov 20, 2025 | 37,700.00 | 38,250.00 | 36,500.00 | 37,050.00 | 37,050.00 | -0.13% | 681,039 |
| Nov 19, 2025 | 38,800.00 | 39,500.00 | 36,050.00 | 37,100.00 | 37,100.00 | 0.13% | 1,233,040 |
| Nov 18, 2025 | 38,100.00 | 39,000.00 | 36,550.00 | 37,050.00 | 37,050.00 | -4.26% | 999,477 |
| Nov 17, 2025 | 39,100.00 | 41,500.00 | 38,250.00 | 38,700.00 | 38,700.00 | 1.71% | 1,245,498 |
| Nov 14, 2025 | 38,500.00 | 39,800.00 | 37,850.00 | 38,050.00 | 38,050.00 | -4.76% | 804,492 |
| Nov 13, 2025 | 38,650.00 | 40,600.00 | 37,550.00 | 39,950.00 | 39,950.00 | 3.36% | 1,213,699 |
| Nov 12, 2025 | 40,150.00 | 40,350.00 | 38,550.00 | 38,650.00 | 38,650.00 | -3.13% | 951,380 |
| Nov 11, 2025 | 40,500.00 | 41,850.00 | 39,150.00 | 39,900.00 | 39,900.00 | 1.40% | 1,550,855 |
| Nov 10, 2025 | 37,600.00 | 40,400.00 | 36,150.00 | 39,350.00 | 39,350.00 | 5.92% | 1,946,213 |
| Nov 7, 2025 | 35,700.00 | 39,425.00 | 35,700.00 | 37,150.00 | 37,150.00 | -1.98% | 2,029,735 |
| Nov 6, 2025 | 42,400.00 | 43,250.00 | 37,850.00 | 37,900.00 | 37,900.00 | -9.11% | 2,322,776 |
| Nov 5, 2025 | 43,950.00 | 44,550.00 | 40,250.00 | 41,700.00 | 41,700.00 | -8.95% | 2,739,234 |
| Nov 4, 2025 | 46,150.00 | 47,300.00 | 44,200.00 | 45,800.00 | 45,800.00 | -1.72% | 3,393,390 |
| Nov 3, 2025 | 41,150.00 | 49,550.00 | 41,100.00 | 46,600.00 | 46,600.00 | 14.78% | 14,216,170 |
| Oct 31, 2025 | 44,000.00 | 45,600.00 | 40,550.00 | 40,600.00 | 40,600.00 | -0.85% | 5,093,647 |
| Oct 30, 2025 | 39,800.00 | 41,450.00 | 38,500.00 | 40,950.00 | 40,950.00 | 4.73% | 3,575,979 |
| Oct 29, 2025 | 38,500.00 | 40,150.00 | 38,050.00 | 39,100.00 | 39,100.00 | 2.89% | 2,805,821 |
| Oct 28, 2025 | 39,850.00 | 40,050.00 | 37,900.00 | 38,000.00 | 38,000.00 | -5.00% | 2,080,336 |
| Oct 27, 2025 | 38,650.00 | 40,700.00 | 37,600.00 | 40,000.00 | 40,000.00 | 3.63% | 2,494,691 |
| Oct 24, 2025 | 39,000.00 | 39,850.00 | 38,450.00 | 38,600.00 | 38,600.00 | -0.52% | 1,562,131 |
| Oct 23, 2025 | 39,650.00 | 41,450.00 | 38,450.00 | 38,800.00 | 38,800.00 | -3.48% | 1,817,369 |
| Oct 22, 2025 | 40,300.00 | 41,800.00 | 39,150.00 | 40,200.00 | 40,200.00 | -0.12% | 2,450,646 |
| Oct 21, 2025 | 42,800.00 | 42,850.00 | 39,800.00 | 40,250.00 | 40,250.00 | -5.52% | 3,080,408 |
| Oct 20, 2025 | 41,900.00 | 43,050.00 | 41,100.00 | 42,600.00 | 42,600.00 | 1.91% | 3,312,835 |
| Oct 17, 2025 | 41,650.00 | 45,000.00 | 41,450.00 | 41,800.00 | 41,800.00 | -2.11% | 4,716,792 |
| Oct 16, 2025 | 44,000.00 | 44,950.00 | 41,500.00 | 42,700.00 | 42,700.00 | -1.16% | 3,870,845 |
| Oct 15, 2025 | 43,450.00 | 44,350.00 | 40,800.00 | 43,200.00 | 43,200.00 | 2.86% | 6,913,872 |
| Oct 14, 2025 | 40,200.00 | 46,900.00 | 39,600.00 | 42,000.00 | 42,000.00 | 6.73% | 15,151,150 |
| Oct 13, 2025 | 36,100.00 | 41,350.00 | 35,700.00 | 39,350.00 | 39,350.00 | 7.66% | 16,700,990 |
| Oct 10, 2025 | 28,750.00 | 36,550.00 | 28,600.00 | 36,550.00 | 36,550.00 | 29.84% | 12,813,930 |
| Oct 2, 2025 | 27,700.00 | 29,250.00 | 27,300.00 | 28,150.00 | 28,150.00 | 1.99% | 2,072,458 |
| Oct 1, 2025 | 28,700.00 | 29,100.00 | 27,450.00 | 27,600.00 | 27,600.00 | -3.83% | 1,981,624 |
| Sep 30, 2025 | 29,400.00 | 29,500.00 | 27,600.00 | 28,700.00 | 28,700.00 | -1.20% | 2,629,033 |
| Sep 29, 2025 | 30,100.00 | 30,400.00 | 28,900.00 | 29,050.00 | 29,050.00 | -2.19% | 2,385,694 |
| Sep 26, 2025 | 32,300.00 | 32,550.00 | 29,450.00 | 29,700.00 | 29,700.00 | -7.04% | 4,061,515 |
| Sep 25, 2025 | 30,350.00 | 34,000.00 | 29,950.00 | 31,950.00 | 31,950.00 | 5.62% | 13,129,470 |
| Sep 24, 2025 | 28,700.00 | 32,550.00 | 28,050.00 | 30,250.00 | 30,250.00 | 5.40% | 9,956,777 |
| Sep 23, 2025 | 29,450.00 | 29,950.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.55% | 2,448,173 |
| Sep 22, 2025 | 29,750.00 | 30,500.00 | 28,850.00 | 29,450.00 | 29,450.00 | 1.03% | 4,711,032 |