I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,274.00
+1.00 (0.08%)
At close: Oct 24, 2025

I-ROBOTICS,Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,305.001,315.001,273.001,289.001,289.00-1.00%63,591
Oct 29, 20251,287.001,337.001,258.001,302.001,302.001.17%227,136
Oct 28, 20251,276.001,306.001,260.001,287.001,287.000.86%101,760
Oct 27, 20251,274.001,291.001,260.001,276.001,276.000.16%178,171
Oct 24, 20251,257.001,299.001,200.001,274.001,274.000.08%225,866
Oct 23, 20251,248.001,372.001,233.001,273.001,273.001.11%322,417
Oct 22, 20251,310.001,310.001,255.001,259.001,259.00-3.89%183,729
Oct 21, 20251,327.001,348.001,287.001,310.001,310.00-1.28%56,527
Oct 20, 20251,301.001,332.001,278.001,327.001,327.002.31%122,603
Oct 17, 20251,348.001,348.001,284.001,297.001,297.00-0.99%87,276
Oct 16, 20251,305.001,350.001,296.001,310.001,310.000.38%65,435
Oct 15, 20251,310.001,328.001,265.001,305.001,305.000.62%182,093
Oct 14, 20251,367.001,367.001,296.001,297.001,297.00-2.55%149,433
Oct 13, 20251,342.001,351.001,310.001,331.001,331.00-0.82%109,145
Oct 10, 20251,328.001,399.001,248.001,342.001,342.001.05%173,433
Oct 2, 20251,383.001,384.001,280.001,328.001,328.00-3.42%339,025
Oct 1, 20251,444.001,444.001,351.001,375.001,375.00-1.93%121,217
Sep 30, 20251,453.001,453.001,400.001,402.001,402.00-0.71%75,329
Sep 29, 20251,440.001,475.001,355.001,412.001,412.00-1.94%81,880
Sep 26, 20251,460.001,495.001,432.001,440.001,440.00-1.37%118,735
Sep 25, 20251,462.001,488.001,445.001,460.001,460.00-0.34%45,090
Sep 24, 20251,457.001,500.001,445.001,465.001,465.000.34%70,234
Sep 23, 20251,479.001,520.001,450.001,460.001,460.00-1.28%169,177
Sep 22, 20251,450.001,515.001,445.001,479.001,479.002.00%181,532
Sep 19, 20251,497.001,519.001,450.001,450.001,450.00-2.68%99,182
Sep 18, 20251,465.001,511.001,465.001,490.001,490.001.71%95,381
Sep 17, 20251,491.001,558.001,465.001,465.001,465.00-1.74%134,325
Sep 16, 20251,539.001,539.001,480.001,491.001,491.00-1.26%86,351
Sep 15, 20251,520.001,609.001,503.001,510.001,510.00-477,762
Sep 12, 20251,498.001,564.001,472.001,510.001,510.001.75%307,205
Sep 11, 20251,480.001,508.001,468.001,484.001,484.00-1.72%118,346
Sep 10, 20251,406.001,598.001,406.001,510.001,510.007.40%1,331,346
Sep 9, 20251,425.001,460.001,389.001,406.001,406.00-107,787
Sep 8, 20251,357.001,446.001,356.001,406.001,406.003.69%479,149
Sep 5, 20251,400.001,759.001,326.001,356.001,356.00-2.80%2,277,265
Sep 4, 20251,387.001,414.001,386.001,395.001,395.000.58%33,667
Sep 3, 20251,372.001,406.001,361.001,387.001,387.001.09%70,614
Sep 2, 20251,400.001,410.001,360.001,372.001,372.00-2.00%131,619
Sep 1, 20251,518.001,522.001,372.001,400.001,400.00-7.47%562,450
Aug 29, 20251,598.001,637.001,501.001,513.001,513.00-5.97%266,218
Aug 28, 20251,572.001,624.001,530.001,609.001,609.004.96%148,377
Aug 27, 20251,532.001,555.001,505.001,533.001,533.000.07%85,271
Aug 26, 20251,539.001,590.001,530.001,532.001,532.00-1.10%86,026
Aug 25, 20251,550.001,599.001,500.001,549.001,549.002.18%236,027
Aug 22, 20251,479.001,570.001,477.001,516.001,516.001.20%86,896
Aug 21, 20251,537.001,650.001,454.001,498.001,498.00-2.54%224,576
Aug 20, 20251,620.001,630.001,501.001,537.001,537.00-5.71%329,188
Aug 19, 20251,618.001,640.001,597.001,630.001,630.001.12%218,696
Aug 18, 20251,672.001,674.001,590.001,612.001,612.00-3.59%357,885
Aug 14, 20251,700.001,710.001,654.001,672.001,672.00-0.95%171,423