Hyulim ROBOT Co., Ltd.(KR:090710)
â‚©4,675.00+25.00 (+0.54%)
KR:090710
Hyulim ROBOT Co., Ltd. historical prices
â‚©4,675.00
At close:+25.00 (+0.54%)
Hyulim ROBOT Co., Ltd. (090710) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,750.00 | 4,950.00 | 4,655.00 | 4,675.00 | 4,675.00 | +0.54% | 1,002,114 | 1.11 |
| Nov 12, 2026 | 4,710.00 | 4,780.00 | 4,605.00 | 4,650.00 | 4,650.00 | -1.27% | 624,293 | 0.70 |
| Nov 11, 2026 | 4,530.00 | 4,715.00 | 4,530.00 | 4,710.00 | 4,710.00 | +3.86% | 825,301 | 0.90 |
| Nov 10, 2026 | 4,645.00 | 4,740.00 | 4,400.00 | 4,535.00 | 4,535.00 | -2.79% | 824,035 | 0.89 |
| Nov 09, 2026 | 4,625.00 | 4,680.00 | 4,465.00 | 4,480.00 | 4,480.00 | -3.97% | 675,552 | 0.72 |
| Nov 06, 2026 | 4,215.00 | 4,810.00 | 4,215.00 | 4,665.00 | 4,665.00 | -1.48% | 1,248,155 | 1.31 |
| Nov 05, 2026 | 4,955.00 | 5,010.00 | 4,705.00 | 4,735.00 | 4,735.00 | -3.56% | 593,538 | 0.61 |
| Nov 04, 2026 | 4,920.00 | 4,990.00 | 4,740.00 | 4,910.00 | 4,910.00 | +1.34% | 659,360 | 0.67 |
| Nov 03, 2026 | 5,040.00 | 5,040.00 | 4,810.00 | 4,845.00 | 4,845.00 | -4.63% | 528,914 | 0.52 |
| Nov 02, 2026 | 4,850.00 | 5,130.00 | 4,845.00 | 5,080.00 | 5,080.00 | +3.67% | 567,771 | 0.54 |
| Oct 30, 2026 | 4,980.00 | 4,985.00 | 4,835.00 | 4,900.00 | 4,900.00 | -2.58% | 715,649 | 0.66 |
| Oct 29, 2026 | 5,310.00 | 5,310.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.81% | 781,638 | 0.69 |
| Oct 28, 2026 | 5,060.00 | 5,400.00 | 5,060.00 | 5,340.00 | 5,340.00 | +6.59% | 1,725,922 | 1.50 |
| Oct 27, 2026 | 5,080.00 | 5,210.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.20% | 672,179 | 0.58 |
| Oct 26, 2026 | 4,995.00 | 5,120.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.00% | 729,562 | 0.61 |
| Oct 23, 2026 | 5,090.00 | 5,090.00 | 4,800.00 | 5,020.00 | 5,020.00 | -1.95% | 696,157 | 0.58 |
| Oct 22, 2026 | 5,250.00 | 5,370.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.92% | 719,676 | 0.59 |
| Oct 21, 2026 | 5,280.00 | 5,350.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.38% | 561,724 | 0.45 |
| Oct 20, 2026 | 5,480.00 | 5,550.00 | 5,140.00 | 5,240.00 | 5,240.00 | -2.96% | 757,473 | 0.57 |
| Oct 19, 2026 | 5,150.00 | 5,400.00 | 5,020.00 | 5,400.00 | 5,400.00 | +3.05% | 722,046 | 0.49 |
| Oct 16, 2026 | 5,050.00 | 5,370.00 | 5,040.00 | 5,240.00 | 5,240.00 | +3.76% | 909,755 | 0.59 |
| Oct 15, 2026 | 5,150.00 | 5,180.00 | 4,945.00 | 5,050.00 | 5,050.00 | -6.83% | 1,609,450 | 1.06 |
| Oct 14, 2026 | 5,440.00 | 5,560.00 | 5,320.00 | 5,420.00 | 5,420.00 | -0.37% | 701,360 | 0.46 |
| Oct 13, 2026 | 5,560.00 | 5,590.00 | 5,250.00 | 5,440.00 | 5,440.00 | -3.03% | 1,129,785 | 0.75 |
| Oct 12, 2026 | 6,020.00 | 6,070.00 | 5,600.00 | 5,610.00 | 5,610.00 | -7.88% | 1,502,929 | 1.00 |
| Oct 09, 2026 | 6,090.00 | 6,350.00 | 6,040.00 | 6,090.00 | 6,090.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,280.00 | 6,350.00 | 6,040.00 | 6,090.00 | 6,090.00 | -3.03% | 956,145 | 0.62 |
| Oct 07, 2026 | 6,540.00 | 6,660.00 | 6,280.00 | 6,280.00 | 6,280.00 | -3.98% | 940,843 | 0.61 |
| Oct 06, 2026 | 6,500.00 | 6,790.00 | 6,460.00 | 6,540.00 | 6,540.00 | +1.40% | 1,920,021 | 1.24 |
| Oct 05, 2026 | 6,450.00 | 6,550.00 | 6,300.00 | 6,450.00 | 6,450.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6,370.00 | 6,550.00 | 6,300.00 | 6,450.00 | 6,450.00 | +1.42% | 1,315,973 | 0.84 |
| Oct 01, 2026 | 6,020.00 | 6,370.00 | 5,960.00 | 6,360.00 | 6,360.00 | +4.95% | 1,127,369 | 0.72 |
| Sep 30, 2026 | 6,050.00 | 6,145.00 | 6,010.00 | 6,060.00 | 6,060.00 | +0.17% | 613,567 | 0.39 |
| Sep 29, 2026 | 6,260.00 | 6,260.00 | 5,950.00 | 6,050.00 | 6,050.00 | -1.63% | 1,035,882 | 0.65 |
| Sep 28, 2026 | 6,250.00 | 6,360.00 | 6,080.00 | 6,150.00 | 6,150.00 | -2.84% | 1,137,773 | 0.71 |
| Sep 25, 2026 | 6,330.00 | 7,030.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,330.00 | 7,030.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,520.00 | 7,030.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.09% | 2,270,654 | 1.34 |
| Sep 22, 2026 | 6,580.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.69% | 1,218,855 | 0.71 |
| Sep 21, 2026 | 6,520.00 | 6,640.00 | 6,320.00 | 6,510.00 | 6,510.00 | +0.93% | 1,352,723 | 0.78 |
| Sep 18, 2026 | 6,250.00 | 6,540.00 | 6,210.00 | 6,450.00 | 6,450.00 | +5.22% | 2,106,184 | 1.20 |
| Sep 17, 2026 | 6,150.00 | 6,220.00 | 6,080.00 | 6,130.00 | 6,130.00 | +0.66% | 531,514 | 0.30 |
| Sep 16, 2026 | 6,240.00 | 6,240.00 | 6,020.00 | 6,090.00 | 6,090.00 | -0.81% | 666,553 | 0.36 |
| Sep 15, 2026 | 5,950.00 | 6,420.00 | 5,910.00 | 6,140.00 | 6,140.00 | +2.85% | 1,424,650 | 0.78 |
| Sep 14, 2026 | 6,140.00 | 6,140.00 | 5,920.00 | 5,970.00 | 5,970.00 | -3.71% | 939,072 | 0.51 |
| Sep 11, 2026 | 6,260.00 | 6,310.00 | 6,180.00 | 6,200.00 | 6,200.00 | -3.73% | 904,874 | 0.48 |
| Sep 10, 2026 | 6,500.00 | 6,630.00 | 6,220.00 | 6,440.00 | 6,440.00 | +0.63% | 1,592,302 | 0.82 |
| Sep 09, 2026 | 6,270.00 | 6,420.00 | 6,190.00 | 6,400.00 | 6,400.00 | +2.07% | 985,138 | 0.47 |
| Sep 08, 2026 | 6,310.00 | 6,450.00 | 6,190.00 | 6,270.00 | 6,270.00 | -0.48% | 1,279,638 | 0.56 |
| Sep 07, 2026 | 6,440.00 | 6,570.00 | 6,270.00 | 6,300.00 | 6,300.00 | +0.48% | 1,212,542 | 0.52 |
