KOSDAQ - Delayed Quote KRW

RoboRobo Co., Ltd. (215100.KQ)

4,740.00
-55.00
(-1.15%)
At close: 3:30:15 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 20254,815.005,080.004,705.004,740.004,740.001,071,393
May 15, 20255,140.005,150.004,795.004,795.004,795.001,436,393
May 14, 20254,920.005,340.004,880.005,050.005,050.005,391,412
May 13, 20254,620.005,610.004,620.004,835.004,835.0013,547,460
May 12, 20254,425.004,640.004,350.004,550.004,550.00495,589
May 9, 20254,610.004,610.004,310.004,415.004,415.00339,554
May 8, 20254,440.004,625.004,415.004,560.004,560.00517,451
May 7, 20254,360.004,465.004,250.004,440.004,440.00330,646
May 2, 20254,435.004,435.004,205.004,340.004,340.00219,546
Apr 30, 20254,535.004,540.004,395.004,435.004,435.00311,485
Apr 29, 20254,405.004,605.004,405.004,550.004,550.00356,954
Apr 28, 20254,575.004,650.004,265.004,400.004,400.00602,129
Apr 25, 20254,715.004,765.004,545.004,565.004,565.00726,448
Apr 24, 20254,615.005,280.004,535.004,705.004,705.0011,925,520
Apr 23, 20254,680.004,700.004,415.004,550.004,550.00768,703
Apr 22, 20254,530.004,660.004,465.004,580.004,580.00584,605
Apr 21, 20254,770.004,840.004,555.004,655.004,655.00873,634
Apr 18, 20254,885.004,885.004,650.004,790.004,790.001,260,430
Apr 17, 20254,800.005,240.004,740.004,900.004,900.006,721,587
Apr 16, 20255,070.005,110.004,725.004,725.004,725.001,934,195
Apr 15, 20254,280.005,560.004,155.005,070.005,070.0018,254,170
Apr 14, 20253,590.004,545.003,525.004,280.004,280.008,032,457
Apr 11, 20253,340.003,560.003,340.003,540.003,540.00102,214
Apr 10, 20253,410.003,440.003,315.003,435.003,435.00110,681
Apr 9, 20253,280.003,355.003,170.003,195.003,195.00101,213
Apr 8, 20253,335.003,400.003,275.003,305.003,305.0087,527
Apr 7, 20253,485.003,490.003,270.003,300.003,300.00127,593
Apr 4, 20253,550.003,550.003,405.003,500.003,500.0095,455
Apr 3, 20253,490.003,600.003,480.003,500.003,500.0064,731
Apr 2, 20253,590.003,665.003,510.003,515.003,515.0072,114
Apr 1, 20253,530.003,555.003,460.003,535.003,535.0059,977
Mar 31, 20253,460.003,570.003,410.003,455.003,455.0082,876
Mar 28, 20253,630.003,650.003,520.003,530.003,530.0070,126
Mar 27, 20253,630.003,730.003,610.003,630.003,630.0062,244
Mar 26, 20253,695.003,740.003,650.003,685.003,685.0059,803
Mar 25, 20253,715.003,795.003,635.003,695.003,695.0096,203
Mar 24, 20253,695.003,755.003,685.003,730.003,730.00106,891
Mar 21, 20253,800.003,840.003,730.003,730.003,730.00102,208
Mar 20, 20253,935.003,955.003,805.003,820.003,820.00138,740
Mar 19, 20254,015.004,030.003,900.003,910.003,910.00143,166
Mar 18, 20254,070.004,090.003,980.004,015.004,015.00110,327
Mar 17, 20254,050.004,090.003,995.004,060.004,060.00111,218
Mar 14, 20254,020.004,100.004,000.004,045.004,045.00235,836
Mar 13, 20254,015.004,070.003,940.003,945.003,945.0075,666
Mar 12, 20253,965.004,045.003,965.003,990.003,990.00134,570
Mar 11, 20253,790.003,995.003,760.003,960.003,960.00163,739
Mar 10, 20254,010.004,090.003,900.003,905.003,905.00112,846
Mar 7, 20253,970.004,010.003,885.003,925.003,925.00155,976
Mar 6, 20254,005.004,040.003,950.003,980.003,980.0084,138
Mar 5, 20253,925.004,065.003,925.004,020.004,020.00124,327
Mar 4, 20253,980.004,000.003,850.003,925.003,925.00104,170
Feb 28, 20254,075.004,080.003,980.003,980.003,980.00200,697
Feb 27, 20254,200.004,275.004,125.004,125.004,125.00136,872
Feb 26, 20254,235.004,260.004,155.004,200.004,200.00149,107
Feb 25, 20254,250.004,295.004,160.004,215.004,215.00147,841
Feb 24, 20254,220.004,275.004,175.004,250.004,250.00216,315
Feb 21, 20254,300.004,405.004,300.004,340.004,340.00192,132
Feb 20, 20254,495.004,500.004,345.004,345.004,345.00307,721
Feb 19, 20254,530.004,585.004,455.004,480.004,480.00485,202
Feb 18, 20254,460.004,655.004,435.004,530.004,530.001,123,545
Feb 17, 20254,425.004,435.004,345.004,435.004,435.00221,723
Feb 14, 20254,410.004,535.004,345.004,425.004,425.00505,436
Feb 13, 20254,300.004,445.004,300.004,445.004,445.00303,140
Feb 12, 20254,500.004,500.004,325.004,350.004,350.00512,411
Feb 11, 20254,635.004,690.004,500.004,505.004,505.001,173,988
Feb 10, 20254,410.005,070.004,380.004,695.004,695.009,941,329
Feb 7, 20254,330.004,550.004,270.004,360.004,360.00811,386
Feb 6, 20254,590.004,595.004,300.004,305.004,305.00727,063
Feb 5, 20254,325.004,580.004,310.004,450.004,450.001,302,860
Feb 4, 20254,235.004,375.004,200.004,300.004,300.00418,952
Feb 3, 20254,350.004,440.004,130.004,130.004,130.00570,618
Jan 31, 20254,130.004,375.004,120.004,350.004,350.00625,672
Jan 24, 20254,360.004,440.004,225.004,225.004,225.00724,869
Jan 23, 20254,505.004,520.004,300.004,305.004,305.00746,356
Jan 22, 20254,620.004,985.004,405.004,495.004,495.0013,322,690
Jan 21, 20254,090.004,610.004,020.004,205.004,205.004,539,259
Jan 20, 20254,070.004,130.004,035.004,065.004,065.00144,131
Jan 17, 20254,070.004,145.004,050.004,065.004,065.00203,137
Jan 16, 20254,000.004,145.003,990.004,140.004,140.00370,720
Jan 15, 20254,070.004,070.003,930.003,955.003,955.00147,466
Jan 14, 20254,035.004,105.004,020.004,050.004,050.00193,719
Jan 13, 20254,010.004,090.003,980.004,050.004,050.00167,881
Jan 10, 20254,180.004,340.004,030.004,055.004,055.00532,180
Jan 9, 20254,025.004,150.003,875.004,100.004,100.00503,918
Jan 8, 20253,960.004,020.003,955.004,020.004,020.00181,086
Jan 7, 20254,135.004,195.004,010.004,020.004,020.00312,663
Jan 6, 20254,080.004,165.004,035.004,085.004,085.00512,343
Jan 3, 20254,240.004,240.003,985.004,005.004,005.00795,783
Jan 2, 20254,100.004,505.004,090.004,275.004,275.002,950,277
Dec 30, 20243,610.003,870.003,575.003,865.003,865.00315,854
Dec 27, 2024 14 Dividend
Dec 27, 20243,710.003,730.003,530.003,650.003,650.0095,592
Dec 26, 20243,800.003,800.003,665.003,710.003,696.00234,495
Dec 24, 20243,615.003,760.003,575.003,680.003,666.11186,120
Dec 23, 20243,515.003,625.003,490.003,620.003,606.3474,616
Dec 20, 20243,600.003,600.003,455.003,495.003,481.81116,746
Dec 19, 20243,650.003,665.003,585.003,600.003,586.42115,024
Dec 18, 20243,785.003,820.003,645.003,720.003,705.96144,128
Dec 17, 20243,775.003,775.003,685.003,720.003,705.96114,765
Dec 16, 20243,730.003,785.003,680.003,770.003,755.77140,778
Dec 13, 20243,515.003,775.003,515.003,665.003,651.17147,276
Dec 12, 20243,620.003,630.003,515.003,595.003,581.43118,016
Dec 11, 20243,395.003,600.003,395.003,580.003,566.49162,608
Dec 10, 20243,180.003,450.003,180.003,450.003,436.98169,859
Dec 9, 20243,310.003,450.003,165.003,185.003,172.98325,268
Dec 6, 20243,660.003,685.003,385.003,515.003,501.74338,615
Dec 5, 20243,825.003,850.003,635.003,670.003,656.15240,043
Dec 4, 20243,900.004,000.003,745.003,815.003,800.60323,755
Dec 3, 20244,040.004,120.004,005.004,030.004,014.79184,002
Dec 2, 20244,270.004,295.004,045.004,045.004,029.74259,460
Nov 29, 20244,280.004,500.004,215.004,230.004,214.04324,582
Nov 28, 20244,615.004,615.004,280.004,290.004,273.81694,889
Nov 27, 20244,265.004,470.004,180.004,400.004,383.40927,316
Nov 26, 20244,180.004,530.004,100.004,280.004,263.851,374,784
Nov 25, 20244,150.004,190.004,110.004,190.004,174.19286,324
Nov 22, 20244,155.004,570.004,100.004,110.004,094.492,140,636
Nov 21, 20244,260.004,320.003,980.004,030.004,014.79581,686
Nov 20, 20244,395.004,445.004,245.004,245.004,228.98910,366
Nov 19, 20244,120.004,645.004,080.004,385.004,368.454,015,039
Nov 18, 20244,155.004,330.004,120.004,120.004,104.45751,652
Nov 15, 20244,330.004,885.004,180.004,200.004,184.1510,648,210
Nov 14, 20244,150.004,195.003,980.004,045.004,029.741,498,711
Nov 13, 20243,750.004,810.003,730.004,230.004,214.0413,748,010
Nov 12, 20244,000.004,230.003,825.003,825.003,810.571,316,016
Nov 11, 20243,805.004,040.003,670.003,995.003,979.921,078,190
Nov 8, 20243,765.003,880.003,735.003,805.003,790.64333,215
Nov 7, 20243,655.004,145.003,655.003,800.003,785.662,351,886
Nov 6, 20243,845.003,915.003,620.003,690.003,676.08491,254
Nov 5, 20243,880.003,950.003,785.003,850.003,835.47480,865
Nov 4, 20243,690.004,120.003,690.003,925.003,910.192,309,671
Nov 1, 20244,070.004,230.003,740.003,765.003,750.791,614,169
Oct 31, 20243,385.004,330.003,230.004,070.004,054.649,244,090
Oct 30, 20243,450.003,480.003,345.003,385.003,372.23168,486
Oct 29, 20243,620.003,930.003,415.003,450.003,436.981,128,765
Oct 28, 20243,130.004,000.003,130.003,525.003,511.705,187,263
Oct 25, 20243,215.003,220.003,110.003,130.003,118.1960,693
Oct 24, 20243,295.003,295.003,215.003,215.003,202.8730,637
Oct 23, 20243,260.003,320.003,205.003,295.003,282.5738,284
Oct 22, 20243,375.003,375.003,240.003,260.003,247.7059,240
Oct 21, 20243,360.003,420.003,305.003,375.003,362.2637,204
Oct 18, 20243,405.003,410.003,305.003,380.003,367.2548,092
Oct 17, 20243,400.003,435.003,335.003,390.003,377.2130,023
Oct 16, 20243,400.003,455.003,300.003,400.003,387.1747,434
Oct 15, 20243,540.003,545.003,295.003,435.003,422.0448,762
Oct 14, 20243,520.003,540.003,470.003,490.003,476.8343,934
Oct 11, 20243,550.003,625.003,535.003,555.003,541.5847,924
Oct 10, 20243,605.003,645.003,540.003,575.003,561.5131,521
Oct 8, 20243,640.003,655.003,595.003,605.003,591.4028,965
Oct 7, 20243,570.003,650.003,550.003,640.003,626.2629,224
Oct 4, 20243,595.003,620.003,550.003,550.003,536.6028,246
Oct 2, 20243,600.003,620.003,515.003,595.003,581.4320,052
Sep 30, 20243,695.003,740.003,600.003,600.003,586.4248,223
Sep 27, 20243,715.003,740.003,655.003,695.003,681.0638,816
Sep 26, 20243,580.003,710.003,575.003,700.003,686.0445,720
Sep 25, 20243,575.003,660.003,575.003,590.003,576.4545,643
Sep 24, 20243,550.003,600.003,535.003,575.003,561.5119,389
Sep 23, 20243,610.003,610.003,505.003,550.003,536.6032,131
Sep 20, 20243,565.003,730.003,520.003,555.003,541.5866,288
Sep 19, 20243,525.003,545.003,455.003,510.003,496.7521,218
Sep 13, 20243,505.003,580.003,465.003,525.003,511.7026,277
Sep 12, 20243,330.003,620.003,330.003,540.003,526.6456,349
Sep 11, 20243,300.003,410.003,300.003,315.003,302.4938,758
Sep 10, 20243,355.003,425.003,295.003,300.003,287.5545,830
Sep 9, 20243,255.003,390.003,245.003,390.003,377.2130,275
Sep 6, 20243,400.003,480.003,335.003,360.003,347.3246,989
Sep 5, 20243,510.003,580.003,410.003,460.003,446.9444,765
Sep 4, 20243,600.003,635.003,490.003,510.003,496.7578,916
Sep 3, 20243,750.003,805.003,705.003,730.003,715.9239,436
Sep 2, 20243,675.003,795.003,635.003,790.003,775.7044,716
Aug 30, 20243,635.003,740.003,635.003,675.003,661.1340,717
Aug 29, 20243,760.003,760.003,520.003,670.003,656.1549,234
Aug 28, 20243,810.003,850.003,745.003,795.003,780.6847,969
Aug 27, 20243,800.003,865.003,735.003,845.003,830.4932,168
Aug 26, 20243,820.003,940.003,795.003,810.003,795.6246,586
Aug 23, 20243,865.003,880.003,750.003,855.003,840.4546,803
Aug 22, 20243,985.004,020.003,865.003,870.003,855.4061,163
Aug 21, 20243,955.004,030.003,910.004,020.004,004.8352,178
Aug 20, 20243,860.003,990.003,860.003,980.003,964.9865,280
Aug 19, 20243,865.003,915.003,845.003,860.003,845.4341,086
Aug 16, 20243,965.003,965.003,845.003,895.003,880.3063,028
Aug 14, 20243,785.003,895.003,780.003,880.003,865.3662,303
Aug 13, 20243,815.003,830.003,710.003,745.003,730.8746,287
Aug 12, 20243,755.003,825.003,755.003,815.003,800.6047,136
Aug 9, 20243,625.003,900.003,625.003,755.003,740.8376,051
Aug 8, 20243,705.003,940.003,450.003,620.003,606.3488,056
Aug 7, 20243,595.003,810.003,595.003,705.003,691.0279,731
Aug 6, 20243,300.003,685.003,300.003,595.003,581.43220,655
Aug 5, 20243,890.004,020.003,250.003,300.003,287.55353,732
Aug 2, 20244,310.004,345.004,085.004,130.004,114.42105,316
Aug 1, 20244,310.004,380.004,310.004,350.004,333.5844,280
Jul 31, 20244,245.004,300.004,180.004,300.004,283.7756,288
Jul 30, 20244,310.004,335.004,195.004,210.004,194.1175,020
Jul 29, 20244,215.004,325.004,215.004,310.004,293.7440,171
Jul 26, 20244,260.004,270.004,125.004,215.004,199.0957,130
Jul 25, 20244,270.004,345.004,100.004,240.004,224.00103,966
Jul 24, 20244,370.004,400.004,300.004,310.004,293.7483,138
Jul 23, 20244,450.004,455.004,300.004,380.004,363.4791,398
Jul 22, 20244,450.004,450.004,300.004,345.004,328.60142,022
Jul 19, 20244,510.004,510.004,410.004,460.004,443.1772,820
Jul 18, 20244,505.004,540.004,405.004,480.004,463.09135,822
Jul 17, 20244,670.004,675.004,590.004,595.004,577.6673,937
Jul 16, 20244,680.004,710.004,595.004,635.004,617.51138,148
Jul 15, 20244,715.004,740.004,630.004,685.004,667.32141,248
Jul 12, 20244,870.005,000.004,725.004,725.004,707.17532,592
Jul 11, 20244,880.004,880.004,780.004,825.004,806.79135,012
Jul 10, 20244,870.004,870.004,730.004,810.004,791.8588,108
Jul 9, 20244,825.004,825.004,750.004,800.004,781.89120,503
Jul 8, 20244,720.004,820.004,695.004,820.004,801.81136,184
Jul 5, 20244,640.004,835.004,640.004,720.004,702.19396,055
Jul 4, 20244,575.004,645.004,520.004,600.004,582.64105,994
Jul 3, 20244,580.004,610.004,505.004,580.004,562.72121,557
Jul 2, 20244,670.004,670.004,550.004,565.004,547.77144,961
Jul 1, 20244,620.004,770.004,605.004,670.004,652.3888,895
Jun 28, 20244,650.004,685.004,615.004,620.004,602.5792,917
Jun 27, 20244,715.004,785.004,630.004,650.004,632.45229,093
Jun 26, 20244,690.004,780.004,690.004,725.004,707.17111,131
Jun 25, 20244,730.004,820.004,650.004,730.004,712.15124,761
Jun 24, 20244,790.004,835.004,660.004,730.004,712.15171,737
Jun 21, 20244,900.004,900.004,760.004,780.004,761.96159,633
Jun 20, 20244,920.004,955.004,850.004,890.004,871.55201,786
Jun 19, 20245,100.005,100.004,835.004,930.004,911.40529,015
Jun 18, 20245,030.005,290.005,000.005,100.005,080.75315,933
Jun 17, 20245,120.005,140.005,010.005,030.005,011.02164,797
Jun 14, 20245,140.005,180.005,010.005,110.005,090.72230,989
Jun 13, 20245,190.005,260.005,100.005,140.005,120.60327,517
Jun 12, 20245,300.005,520.005,150.005,190.005,170.421,017,792
Jun 11, 20245,030.005,300.005,020.005,240.005,220.23761,478
Jun 10, 20245,170.005,180.004,985.005,020.005,001.06252,070
Jun 7, 20245,100.005,140.004,985.005,100.005,080.75306,030
Jun 5, 20245,360.005,450.005,050.005,100.005,080.75572,168
Jun 4, 20245,240.005,570.005,120.005,290.005,270.041,087,538
Jun 3, 20245,230.005,470.005,220.005,290.005,270.04756,562
May 31, 20245,240.005,420.005,110.005,230.005,210.261,283,292
May 30, 20245,630.005,680.005,160.005,240.005,220.231,648,990
May 29, 20246,080.006,110.005,700.005,720.005,698.421,056,647
May 28, 20245,790.006,740.005,700.006,030.006,007.258,756,115
May 27, 20245,900.006,160.005,540.005,790.005,768.151,577,927
May 24, 20246,170.006,220.005,920.005,980.005,957.431,279,050
May 23, 20246,230.006,580.005,880.006,300.006,276.235,742,162
May 22, 20245,320.006,940.005,310.006,290.006,266.2620,498,790
May 21, 20245,800.005,810.005,300.005,400.005,379.624,889,124
May 20, 20244,390.005,680.004,335.005,680.005,658.5710,385,540
May 17, 20244,420.004,445.004,355.004,370.004,353.5134,944
May 16, 20244,465.004,475.004,420.004,420.004,403.3251,304

Related Tickers

090710.KQ Hyulim ROBOT Co.,Ltd.
2,115.00
-0.47%
 
ANET Arista Networks Inc
96.07
-2.19%
 
QBTS D-Wave Quantum Inc.
11.03
-0.45%
 
RGTI Rigetti Computing, Inc.
11.54
-0.86%
 
IONQ IonQ, Inc.
32.54
-2.60%