I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea · Delayed Price · Currency is KRW 2,740.00
-250.00 (-8.36%)
At close: Jan 23, 2026
I-ROBOTICS,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,010.00 | 3,090.00 | 2,720.00 | 2,740.00 | 2,740.00 | -8.36% | 1,494,734 |
| Jan 22, 2026 | 3,100.00 | 3,140.00 | 2,880.00 | 2,990.00 | 2,990.00 | 2.75% | 2,186,825 |
| Jan 21, 2026 | 2,300.00 | 3,100.00 | 2,260.00 | 2,910.00 | 2,910.00 | 17.58% | 4,406,302 |
| Jan 20, 2026 | 2,500.00 | 2,750.00 | 2,350.00 | 2,475.00 | 2,475.00 | -3.32% | 1,871,477 |
| Jan 19, 2026 | 2,155.00 | 2,680.00 | 2,000.00 | 2,560.00 | 2,560.00 | 18.52% | 2,500,569 |
| Jan 16, 2026 | 2,100.00 | 2,195.00 | 2,020.00 | 2,160.00 | 2,160.00 | 4.35% | 1,007,294 |
| Jan 15, 2026 | 2,015.00 | 2,140.00 | 1,998.00 | 2,070.00 | 2,070.00 | 2.73% | 770,818 |
| Jan 14, 2026 | 2,050.00 | 2,135.00 | 1,951.00 | 2,015.00 | 2,015.00 | 0.75% | 621,754 |
| Jan 13, 2026 | 2,135.00 | 2,145.00 | 1,982.00 | 2,000.00 | 2,000.00 | -6.10% | 1,138,193 |
| Jan 12, 2026 | 1,839.00 | 2,320.00 | 1,813.00 | 2,130.00 | 2,130.00 | 16.58% | 5,751,603 |
| Jan 9, 2026 | 1,746.00 | 1,827.00 | 1,714.00 | 1,827.00 | 1,827.00 | 3.28% | 352,897 |
| Jan 8, 2026 | 1,806.00 | 1,870.00 | 1,758.00 | 1,769.00 | 1,769.00 | -3.60% | 481,841 |
| Jan 7, 2026 | 1,795.00 | 1,879.00 | 1,705.00 | 1,835.00 | 1,835.00 | 2.23% | 855,161 |
| Jan 6, 2026 | 1,900.00 | 1,904.00 | 1,771.00 | 1,795.00 | 1,795.00 | -3.29% | 842,695 |
| Jan 5, 2026 | 1,758.00 | 1,900.00 | 1,758.00 | 1,856.00 | 1,856.00 | 6.36% | 1,818,362 |
| Jan 2, 2026 | 1,738.00 | 1,816.00 | 1,714.00 | 1,745.00 | 1,745.00 | 0.87% | 1,399,607 |
| Dec 30, 2025 | 1,737.00 | 1,850.00 | 1,680.00 | 1,730.00 | 1,730.00 | -0.12% | 1,828,337 |
| Dec 29, 2025 | 1,870.00 | 1,870.00 | 1,707.00 | 1,732.00 | 1,732.00 | -6.88% | 2,288,329 |
| Dec 26, 2025 | 1,553.00 | 2,005.00 | 1,545.00 | 1,860.00 | 1,860.00 | 20.00% | 13,600,840 |
| Dec 24, 2025 | 1,519.00 | 1,620.00 | 1,460.00 | 1,550.00 | 1,550.00 | 8.09% | 2,109,358 |
| Dec 23, 2025 | 1,457.00 | 1,465.00 | 1,420.00 | 1,434.00 | 1,434.00 | -1.10% | 434,442 |
| Dec 22, 2025 | 1,452.00 | 1,500.00 | 1,416.00 | 1,450.00 | 1,450.00 | -0.07% | 481,781 |
| Dec 19, 2025 | 1,390.00 | 1,500.00 | 1,381.00 | 1,451.00 | 1,451.00 | 3.05% | 858,084 |
| Dec 18, 2025 | 1,362.00 | 1,464.00 | 1,351.00 | 1,408.00 | 1,408.00 | 0.72% | 798,471 |
| Dec 17, 2025 | 1,520.00 | 1,520.00 | 1,369.00 | 1,398.00 | 1,398.00 | -3.59% | 840,959 |
| Dec 16, 2025 | 1,411.00 | 1,518.00 | 1,333.00 | 1,450.00 | 1,450.00 | 5.84% | 3,149,717 |
| Dec 15, 2025 | 1,385.00 | 1,385.00 | 1,320.00 | 1,370.00 | 1,370.00 | -2.28% | 1,077,709 |
| Dec 12, 2025 | 1,453.00 | 1,496.00 | 1,398.00 | 1,402.00 | 1,402.00 | -3.51% | 1,848,740 |
| Dec 11, 2025 | 1,560.00 | 1,690.00 | 1,411.00 | 1,453.00 | 1,453.00 | -6.62% | 11,104,087 |
| Dec 10, 2025 | 1,197.00 | 1,556.00 | 1,197.00 | 1,556.00 | 1,556.00 | 29.99% | 16,644,790 |
| Dec 9, 2025 | 1,191.00 | 1,198.00 | 1,152.00 | 1,197.00 | 1,197.00 | 0.08% | 94,546 |
| Dec 8, 2025 | 1,201.00 | 1,260.00 | 1,152.00 | 1,196.00 | 1,196.00 | -1.32% | 261,780 |
| Dec 5, 2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,212.00 | 1,212.00 | -5.31% | 606,020 |
| Dec 4, 2025 | 1,221.00 | 1,415.00 | 1,181.00 | 1,280.00 | 1,280.00 | 4.83% | 2,944,615 |
| Dec 3, 2025 | 1,036.00 | 1,328.00 | 1,036.00 | 1,221.00 | 1,221.00 | 17.86% | 5,536,047 |
| Dec 2, 2025 | 1,048.00 | 1,048.00 | 1,002.00 | 1,036.00 | 1,036.00 | 1.07% | 81,092 |
| Dec 1, 2025 | 1,226.00 | 1,226.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.84% | 499,861 |
| Nov 28, 2025 | 1,046.00 | 1,103.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.86% | 241,300 |
| Nov 27, 2025 | 1,071.00 | 1,080.00 | 1,040.00 | 1,046.00 | 1,046.00 | -0.66% | 116,462 |
| Nov 26, 2025 | 1,150.00 | 1,254.00 | 1,025.00 | 1,053.00 | 1,053.00 | -7.22% | 551,541 |
| Nov 25, 2025 | 1,125.00 | 1,149.00 | 1,065.00 | 1,135.00 | 1,135.00 | 1.98% | 90,084 |
| Nov 24, 2025 | 1,191.00 | 1,199.00 | 1,109.00 | 1,113.00 | 1,113.00 | -6.55% | 111,314 |
| Nov 21, 2025 | 1,233.00 | 1,233.00 | 1,175.00 | 1,191.00 | 1,191.00 | -2.85% | 111,833 |
| Nov 20, 2025 | 1,210.00 | 1,260.00 | 1,210.00 | 1,226.00 | 1,226.00 | 1.32% | 20,544 |
| Nov 19, 2025 | 1,252.00 | 1,337.00 | 1,197.00 | 1,210.00 | 1,210.00 | -0.90% | 145,859 |
| Nov 18, 2025 | 1,265.00 | 1,265.00 | 1,215.00 | 1,221.00 | 1,221.00 | -2.94% | 189,841 |
| Nov 17, 2025 | 1,268.00 | 1,296.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.56% | 93,002 |
| Nov 14, 2025 | 1,291.00 | 1,302.00 | 1,251.00 | 1,251.00 | 1,251.00 | -4.50% | 186,316 |
| Nov 13, 2025 | 1,292.00 | 1,321.00 | 1,292.00 | 1,310.00 | 1,310.00 | 0.54% | 54,633 |
| Nov 12, 2025 | 1,309.00 | 1,345.00 | 1,296.00 | 1,303.00 | 1,303.00 | -1.51% | 85,865 |