I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,305.00 | 1,315.00 | 1,273.00 | 1,289.00 | 1,289.00 | -1.00% | 63,591 |
| Oct 29, 2025 | 1,287.00 | 1,337.00 | 1,258.00 | 1,302.00 | 1,302.00 | 1.17% | 227,136 |
| Oct 28, 2025 | 1,276.00 | 1,306.00 | 1,260.00 | 1,287.00 | 1,287.00 | 0.86% | 101,760 |
| Oct 27, 2025 | 1,274.00 | 1,291.00 | 1,260.00 | 1,276.00 | 1,276.00 | 0.16% | 178,171 |
| Oct 24, 2025 | 1,257.00 | 1,299.00 | 1,200.00 | 1,274.00 | 1,274.00 | 0.08% | 225,866 |
| Oct 23, 2025 | 1,248.00 | 1,372.00 | 1,233.00 | 1,273.00 | 1,273.00 | 1.11% | 322,417 |
| Oct 22, 2025 | 1,310.00 | 1,310.00 | 1,255.00 | 1,259.00 | 1,259.00 | -3.89% | 183,729 |
| Oct 21, 2025 | 1,327.00 | 1,348.00 | 1,287.00 | 1,310.00 | 1,310.00 | -1.28% | 56,527 |
| Oct 20, 2025 | 1,301.00 | 1,332.00 | 1,278.00 | 1,327.00 | 1,327.00 | 2.31% | 122,603 |
| Oct 17, 2025 | 1,348.00 | 1,348.00 | 1,284.00 | 1,297.00 | 1,297.00 | -0.99% | 87,276 |
| Oct 16, 2025 | 1,305.00 | 1,350.00 | 1,296.00 | 1,310.00 | 1,310.00 | 0.38% | 65,435 |
| Oct 15, 2025 | 1,310.00 | 1,328.00 | 1,265.00 | 1,305.00 | 1,305.00 | 0.62% | 182,093 |
| Oct 14, 2025 | 1,367.00 | 1,367.00 | 1,296.00 | 1,297.00 | 1,297.00 | -2.55% | 149,433 |
| Oct 13, 2025 | 1,342.00 | 1,351.00 | 1,310.00 | 1,331.00 | 1,331.00 | -0.82% | 109,145 |
| Oct 10, 2025 | 1,328.00 | 1,399.00 | 1,248.00 | 1,342.00 | 1,342.00 | 1.05% | 173,433 |
| Oct 2, 2025 | 1,383.00 | 1,384.00 | 1,280.00 | 1,328.00 | 1,328.00 | -3.42% | 339,025 |
| Oct 1, 2025 | 1,444.00 | 1,444.00 | 1,351.00 | 1,375.00 | 1,375.00 | -1.93% | 121,217 |
| Sep 30, 2025 | 1,453.00 | 1,453.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.71% | 75,329 |
| Sep 29, 2025 | 1,440.00 | 1,475.00 | 1,355.00 | 1,412.00 | 1,412.00 | -1.94% | 81,880 |
| Sep 26, 2025 | 1,460.00 | 1,495.00 | 1,432.00 | 1,440.00 | 1,440.00 | -1.37% | 118,735 |
| Sep 25, 2025 | 1,462.00 | 1,488.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.34% | 45,090 |
| Sep 24, 2025 | 1,457.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,465.00 | 0.34% | 70,234 |
| Sep 23, 2025 | 1,479.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.28% | 169,177 |
| Sep 22, 2025 | 1,450.00 | 1,515.00 | 1,445.00 | 1,479.00 | 1,479.00 | 2.00% | 181,532 |
| Sep 19, 2025 | 1,497.00 | 1,519.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.68% | 99,182 |
| Sep 18, 2025 | 1,465.00 | 1,511.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.71% | 95,381 |
| Sep 17, 2025 | 1,491.00 | 1,558.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.74% | 134,325 |
| Sep 16, 2025 | 1,539.00 | 1,539.00 | 1,480.00 | 1,491.00 | 1,491.00 | -1.26% | 86,351 |
| Sep 15, 2025 | 1,520.00 | 1,609.00 | 1,503.00 | 1,510.00 | 1,510.00 | - | 477,762 |
| Sep 12, 2025 | 1,498.00 | 1,564.00 | 1,472.00 | 1,510.00 | 1,510.00 | 1.75% | 307,205 |
| Sep 11, 2025 | 1,480.00 | 1,508.00 | 1,468.00 | 1,484.00 | 1,484.00 | -1.72% | 118,346 |
| Sep 10, 2025 | 1,406.00 | 1,598.00 | 1,406.00 | 1,510.00 | 1,510.00 | 7.40% | 1,331,346 |
| Sep 9, 2025 | 1,425.00 | 1,460.00 | 1,389.00 | 1,406.00 | 1,406.00 | - | 107,787 |
| Sep 8, 2025 | 1,357.00 | 1,446.00 | 1,356.00 | 1,406.00 | 1,406.00 | 3.69% | 479,149 |
| Sep 5, 2025 | 1,400.00 | 1,759.00 | 1,326.00 | 1,356.00 | 1,356.00 | -2.80% | 2,277,265 |
| Sep 4, 2025 | 1,387.00 | 1,414.00 | 1,386.00 | 1,395.00 | 1,395.00 | 0.58% | 33,667 |
| Sep 3, 2025 | 1,372.00 | 1,406.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1.09% | 70,614 |
| Sep 2, 2025 | 1,400.00 | 1,410.00 | 1,360.00 | 1,372.00 | 1,372.00 | -2.00% | 131,619 |
| Sep 1, 2025 | 1,518.00 | 1,522.00 | 1,372.00 | 1,400.00 | 1,400.00 | -7.47% | 562,450 |
| Aug 29, 2025 | 1,598.00 | 1,637.00 | 1,501.00 | 1,513.00 | 1,513.00 | -5.97% | 266,218 |
| Aug 28, 2025 | 1,572.00 | 1,624.00 | 1,530.00 | 1,609.00 | 1,609.00 | 4.96% | 148,377 |
| Aug 27, 2025 | 1,532.00 | 1,555.00 | 1,505.00 | 1,533.00 | 1,533.00 | 0.07% | 85,271 |
| Aug 26, 2025 | 1,539.00 | 1,590.00 | 1,530.00 | 1,532.00 | 1,532.00 | -1.10% | 86,026 |
| Aug 25, 2025 | 1,550.00 | 1,599.00 | 1,500.00 | 1,549.00 | 1,549.00 | 2.18% | 236,027 |
| Aug 22, 2025 | 1,479.00 | 1,570.00 | 1,477.00 | 1,516.00 | 1,516.00 | 1.20% | 86,896 |
| Aug 21, 2025 | 1,537.00 | 1,650.00 | 1,454.00 | 1,498.00 | 1,498.00 | -2.54% | 224,576 |
| Aug 20, 2025 | 1,620.00 | 1,630.00 | 1,501.00 | 1,537.00 | 1,537.00 | -5.71% | 329,188 |
| Aug 19, 2025 | 1,618.00 | 1,640.00 | 1,597.00 | 1,630.00 | 1,630.00 | 1.12% | 218,696 |
| Aug 18, 2025 | 1,672.00 | 1,674.00 | 1,590.00 | 1,612.00 | 1,612.00 | -3.59% | 357,885 |
| Aug 14, 2025 | 1,700.00 | 1,710.00 | 1,654.00 | 1,672.00 | 1,672.00 | -0.95% | 171,423 |