I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea · Delayed Price · Currency is KRW 1,546.00
+22.00 (1.44%)
Last updated: Aug 5, 2025
I-ROBOTICS,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,516.00 | 1,559.00 | 1,511.00 | 1,520.00 | - | -1.75% | 223,062 |
| Aug 6, 2025 | 1,542.00 | 1,600.00 | 1,488.00 | 1,547.00 | - | 0.06% | 488,270 |
| Aug 5, 2025 | 1,730.00 | 1,950.00 | 1,530.00 | 1,546.00 | - | 1.44% | 6,870,805 |
| Aug 4, 2025 | 1,433.00 | 1,538.00 | 1,392.00 | 1,524.00 | - | 9.56% | 391,285 |
| Aug 1, 2025 | 1,460.00 | 1,525.00 | 1,386.00 | 1,391.00 | - | -4.73% | 179,637 |
| Jul 31, 2025 | 1,530.00 | 1,530.00 | 1,434.00 | 1,460.00 | - | -1.62% | 244,519 |
| Jul 30, 2025 | 1,420.00 | 1,519.00 | 1,387.00 | 1,484.00 | - | 5.77% | 326,779 |
| Jul 29, 2025 | 1,396.00 | 1,445.00 | 1,375.00 | 1,403.00 | - | 0.57% | 74,942 |
| Jul 28, 2025 | 1,420.00 | 1,421.00 | 1,391.00 | 1,395.00 | - | -1.83% | 48,555 |
| Jul 25, 2025 | 1,450.00 | 1,471.00 | 1,421.00 | 1,421.00 | - | -2.07% | 118,688 |
| Jul 24, 2025 | 1,390.00 | 1,468.00 | 1,376.00 | 1,451.00 | - | 4.46% | 100,507 |
| Jul 23, 2025 | 1,403.00 | 1,448.00 | 1,355.00 | 1,389.00 | - | -0.86% | 144,653 |
| Jul 22, 2025 | 1,490.00 | 1,545.00 | 1,380.00 | 1,401.00 | - | -5.97% | 346,520 |
| Jul 21, 2025 | 1,303.00 | 1,595.00 | 1,303.00 | 1,490.00 | - | 14.44% | 2,330,538 |
| Jul 18, 2025 | 1,292.00 | 1,345.00 | 1,291.00 | 1,302.00 | - | 1.09% | 61,480 |
| Jul 17, 2025 | 1,305.00 | 1,350.00 | 1,286.00 | 1,288.00 | - | -1.30% | 81,382 |
| Jul 16, 2025 | 1,314.00 | 1,345.00 | 1,283.00 | 1,305.00 | - | -0.68% | 83,446 |
| Jul 15, 2025 | 1,300.00 | 1,349.00 | 1,285.00 | 1,314.00 | - | 1.08% | 41,218 |
| Jul 14, 2025 | 1,340.00 | 1,360.00 | 1,294.00 | 1,300.00 | - | -2.99% | 75,416 |
| Jul 11, 2025 | 1,330.00 | 1,340.00 | 1,313.00 | 1,340.00 | - | 2.37% | 47,196 |
| Jul 10, 2025 | 1,300.00 | 1,342.00 | 1,300.00 | 1,309.00 | - | - | 36,875 |
| Jul 9, 2025 | 1,343.00 | 1,343.00 | 1,305.00 | 1,309.00 | - | -1.43% | 37,731 |
| Jul 8, 2025 | 1,304.00 | 1,349.00 | 1,257.00 | 1,328.00 | - | 3.91% | 103,658 |
| Jul 7, 2025 | 1,301.00 | 1,307.00 | 1,265.00 | 1,278.00 | - | -1.77% | 54,907 |
| Jul 4, 2025 | 1,299.00 | 1,347.00 | 1,255.00 | 1,301.00 | - | 0.15% | 116,766 |
| Jul 3, 2025 | 1,300.00 | 1,400.00 | 1,262.00 | 1,299.00 | - | -0.08% | 228,240 |
| Jul 2, 2025 | 1,495.00 | 1,531.00 | 1,300.00 | 1,300.00 | - | -13.04% | 339,236 |
| Jul 1, 2025 | 1,575.00 | 1,599.00 | 1,440.00 | 1,495.00 | - | -2.48% | 523,758 |
| Jun 30, 2025 | 1,369.00 | 1,572.00 | 1,369.00 | 1,533.00 | - | 11.98% | 914,476 |
| Jun 27, 2025 | 1,252.00 | 1,386.00 | 1,215.00 | 1,369.00 | - | 12.21% | 463,683 |
| Jun 26, 2025 | 1,230.00 | 1,233.00 | 1,208.00 | 1,220.00 | - | -0.81% | 87,760 |
| Jun 25, 2025 | 1,235.00 | 1,257.00 | 1,194.00 | 1,230.00 | - | -0.40% | 97,430 |
| Jun 24, 2025 | 1,219.00 | 1,235.00 | 1,197.00 | 1,235.00 | - | 1.15% | 202,391 |
| Jun 23, 2025 | 1,232.00 | 1,257.00 | 1,199.00 | 1,221.00 | - | -0.97% | 141,975 |
| Jun 20, 2025 | 1,228.00 | 1,238.00 | 1,189.00 | 1,233.00 | - | 0.49% | 102,999 |
| Jun 19, 2025 | 1,188.00 | 1,227.00 | 1,161.00 | 1,227.00 | - | 3.28% | 131,005 |
| Jun 18, 2025 | 1,193.00 | 1,210.00 | 1,135.00 | 1,188.00 | - | -0.59% | 327,925 |
| Jun 17, 2025 | 1,238.00 | 1,255.00 | 1,142.00 | 1,195.00 | - | -3.47% | 191,153 |
| Jun 16, 2025 | 1,247.00 | 1,265.00 | 1,201.00 | 1,238.00 | - | -0.72% | 91,463 |
| Jun 13, 2025 | 1,246.00 | 1,276.00 | 1,215.00 | 1,247.00 | - | 0.08% | 173,230 |
| Jun 12, 2025 | 1,291.00 | 1,291.00 | 1,228.00 | 1,246.00 | - | -1.50% | 110,873 |
| Jun 11, 2025 | 1,240.00 | 1,293.00 | 1,203.00 | 1,265.00 | - | 2.02% | 112,346 |
| Jun 10, 2025 | 1,243.00 | 1,289.00 | 1,202.00 | 1,240.00 | - | -0.88% | 240,431 |
| Jun 9, 2025 | 1,319.00 | 1,319.00 | 1,231.00 | 1,251.00 | - | -5.23% | 473,379 |
| Jun 5, 2025 | 1,404.00 | 1,437.00 | 1,241.00 | 1,320.00 | - | -5.98% | 686,052 |
| Jun 4, 2025 | 1,440.00 | 1,534.00 | 1,344.00 | 1,404.00 | - | -2.50% | 255,563 |
| Jun 2, 2025 | 1,515.00 | 1,518.00 | 1,406.00 | 1,440.00 | - | -5.01% | 268,189 |
| May 30, 2025 | 1,515.00 | 1,526.00 | 1,480.00 | 1,516.00 | - | 0.07% | 56,020 |
| May 29, 2025 | 1,556.00 | 1,587.00 | 1,489.00 | 1,515.00 | - | -3.44% | 563,273 |
| May 28, 2025 | 1,540.00 | 1,576.00 | 1,530.00 | 1,569.00 | - | 1.69% | 235,392 |