I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,328.00
-47.00 (-3.42%)
Last updated: Oct 2, 2025, 9:00 AM KST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20251,650.001,699.001,597.001,688.001,688.003.56%228,487
Aug 12, 20251,585.001,749.001,585.001,630.001,630.000.18%518,466
Aug 11, 20251,539.001,648.001,516.001,627.001,627.004.70%230,586
Aug 8, 20251,523.001,569.001,520.001,554.001,554.002.24%236,834
Aug 7, 20251,516.001,559.001,511.001,520.001,520.00-1.75%223,062
Aug 6, 20251,542.001,600.001,488.001,547.001,547.000.06%488,270
Aug 5, 20251,730.001,950.001,530.001,546.001,546.001.44%6,870,805
Aug 4, 20251,433.001,538.001,392.001,524.001,524.009.56%391,285
Aug 1, 20251,460.001,525.001,386.001,391.001,391.00-4.73%179,637
Jul 31, 20251,530.001,530.001,434.001,460.001,460.00-1.62%244,519
Jul 30, 20251,420.001,519.001,387.001,484.001,484.005.77%326,779
Jul 29, 20251,396.001,445.001,375.001,403.001,403.000.57%74,942
Jul 28, 20251,420.001,421.001,391.001,395.001,395.00-1.83%48,555
Jul 25, 20251,450.001,471.001,421.001,421.001,421.00-2.07%118,688