Skip to main content
logo
I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
-55.00 (-2.58%)
At close: Mar 27, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,115.002,115.002,040.002,075.002,075.00-2.58%224,062
Mar 26, 20262,365.002,365.002,100.002,130.002,130.00-1.84%379,037
Mar 25, 20262,145.002,235.002,040.002,170.002,170.004.08%543,732
Mar 24, 20262,250.002,280.002,060.002,085.002,085.00-4.58%450,267
Mar 23, 20262,085.002,230.002,050.002,185.002,185.006.59%818,077
Mar 20, 20262,090.002,145.002,035.002,050.002,050.00-1.68%404,742
Mar 19, 20262,085.002,100.002,000.002,085.002,085.00-1.65%516,084
Mar 18, 20262,160.002,235.002,030.002,120.002,120.00-1.40%821,268
Mar 17, 20262,380.002,500.002,140.002,150.002,150.00-10.04%1,476,951
Mar 16, 20262,570.002,570.002,380.002,390.002,390.00-7.00%366,466
Mar 13, 20262,575.002,620.002,450.002,570.002,570.00-0.19%251,406
Mar 12, 20262,550.002,665.002,545.002,575.002,575.000.98%265,431
Mar 11, 20262,510.002,730.002,510.002,550.002,550.002.62%701,545
Mar 10, 20262,560.002,585.002,475.002,485.002,485.00-0.60%508,591
Mar 9, 20262,315.002,535.002,295.002,500.002,500.000.20%455,774
Mar 6, 20262,530.002,595.002,370.002,495.002,495.00-2.16%502,722
Mar 5, 20262,540.002,590.002,400.002,550.002,550.009.21%603,572
Mar 4, 20262,635.002,635.002,200.002,335.002,335.00-14.15%1,301,642
Mar 3, 20262,675.002,955.002,630.002,720.002,720.001.68%2,220,550
Feb 27, 20262,600.002,755.002,465.002,675.002,675.002.88%1,142,851
Feb 26, 20262,625.002,700.002,510.002,600.002,600.00-5.80%1,849,396
Feb 25, 20262,830.002,845.002,685.002,760.002,760.00-1.43%947,175
Feb 24, 20262,650.002,830.002,450.002,800.002,800.003.70%1,668,628
Feb 23, 20262,890.002,890.002,670.002,700.002,700.00-3.57%1,109,264
Feb 20, 20262,955.003,000.002,745.002,800.002,800.00-5.25%1,443,671
Feb 19, 20263,015.003,075.002,895.002,955.002,955.00-1.99%1,467,720
Feb 13, 20263,150.003,180.002,955.003,015.003,015.00-4.59%1,472,729
Feb 12, 20263,325.003,325.003,110.003,160.003,160.00-4.68%1,467,090
Feb 11, 20263,400.003,525.003,120.003,315.003,315.00-2.21%2,002,989
Feb 10, 20263,540.003,890.003,330.003,390.003,390.00-0.29%4,622,446
Feb 9, 20263,230.003,645.003,230.003,400.003,400.006.08%5,104,794
Feb 6, 20263,555.003,665.003,070.003,205.003,205.00-13.14%6,106,583
Feb 5, 20262,930.003,750.002,925.003,690.003,690.0027.02%24,124,630
Feb 4, 20262,700.003,435.002,500.002,905.002,905.009.83%11,315,390
Feb 3, 20262,180.002,700.002,180.002,645.002,645.0022.74%3,818,214
Feb 2, 20262,085.002,275.002,030.002,155.002,155.001.17%1,013,545
Jan 30, 20262,360.002,370.002,110.002,130.002,130.00-7.79%1,095,603
Jan 29, 20262,470.002,470.002,225.002,310.002,310.00-6.48%1,250,256
Jan 28, 20262,620.002,720.002,430.002,470.002,470.00-5.73%1,180,196
Jan 27, 20262,590.002,710.002,465.002,620.002,620.001.35%912,980
Jan 26, 20262,870.002,880.002,200.002,585.002,585.00-5.66%2,183,351
Jan 23, 20263,010.003,090.002,720.002,740.002,740.00-8.36%1,494,734
Jan 22, 20263,100.003,140.002,880.002,990.002,990.002.75%2,186,825
Jan 21, 20262,300.003,100.002,260.002,910.002,910.0017.58%4,406,302
Jan 20, 20262,500.002,750.002,350.002,475.002,475.00-3.32%1,871,477
Jan 19, 20262,155.002,680.002,000.002,560.002,560.0018.52%2,500,569
Jan 16, 20262,100.002,195.002,020.002,160.002,160.004.35%1,007,294
Jan 15, 20262,015.002,140.001,998.002,070.002,070.002.73%770,818
Jan 14, 20262,050.002,135.001,951.002,015.002,015.000.75%621,754
Jan 13, 20262,135.002,145.001,982.002,000.002,000.00-6.10%1,138,193