Skip to main content
logo
I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,055.00
-50.00 (-2.38%)
At close: Aug 24, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,110.002,160.002,025.002,055.002,055.00-2.38%522,812
Aug 21, 20262,190.002,190.002,060.002,105.002,105.00-5.39%753,951
Aug 20, 20262,290.002,305.002,175.002,225.002,225.00-1.55%1,255,871
Aug 19, 20262,265.002,430.002,255.002,260.002,260.00-4.64%1,439,131
Aug 18, 20262,500.002,595.002,330.002,370.002,370.00-5.01%2,981,895
Aug 14, 20262,245.002,845.002,235.002,495.002,495.0013.93%17,184,954
Aug 13, 20262,275.002,295.002,180.002,190.002,190.00-3.52%661,495
Aug 12, 20262,210.002,295.002,115.002,270.002,270.003.65%801,993
Aug 11, 20262,235.002,250.002,110.002,190.002,190.000.23%637,998
Aug 10, 20262,080.002,215.002,065.002,185.002,185.005.56%694,462
Aug 7, 20262,190.002,195.002,025.002,070.002,070.00-4.17%662,794
Aug 6, 20262,355.002,400.002,135.002,160.002,160.00-5.68%1,629,786
Aug 5, 20262,235.002,310.002,135.002,290.002,290.004.57%1,388,802
Aug 4, 20262,085.002,210.002,030.002,190.002,190.004.04%1,550,693
Aug 3, 20262,140.002,335.002,005.002,105.002,105.004.99%4,335,435
Jul 31, 20261,920.002,055.001,920.002,005.002,005.005.97%1,630,230
Jul 30, 20262,105.002,245.001,860.001,892.001,892.00-7.25%2,827,645
Jul 29, 20261,950.002,350.001,948.002,040.002,040.0012.71%15,816,347
Jul 28, 20261,935.001,935.001,790.001,810.001,810.00-8.08%752,222
Jul 27, 20262,045.002,195.001,941.001,969.001,969.00-1.55%1,505,732
Jul 24, 20262,110.002,110.001,934.002,000.002,000.00-8.88%1,377,244
Jul 23, 20262,515.002,575.002,120.002,195.002,195.00-9.48%8,862,761
Jul 22, 20262,040.002,425.002,025.002,425.002,425.0029.89%2,159,251
Jul 21, 20261,859.002,320.001,730.001,867.001,867.000.43%5,926,483
Jul 20, 20262,005.002,005.001,830.001,859.001,859.00-8.20%344,939
Jul 16, 20262,090.002,090.002,015.002,025.002,025.00-4.03%219,589
Jul 15, 20262,010.002,145.002,010.002,110.002,110.005.66%457,741
Jul 14, 20261,981.002,000.001,871.001,997.001,997.000.81%441,843
Jul 13, 20262,170.002,275.001,981.001,981.001,981.00-9.75%571,571
Jul 10, 20262,200.002,205.002,095.002,195.002,195.004.77%367,325
Jul 9, 20262,090.002,175.002,005.002,095.002,095.000.96%306,039
Jul 8, 20262,265.002,265.002,065.002,075.002,075.00-9.19%525,159
Jul 7, 20262,270.002,365.002,225.002,285.002,285.00-0.22%392,743
Jul 6, 20262,370.002,390.002,200.002,290.002,290.00-3.38%487,486
Jul 3, 20262,425.002,435.002,155.002,370.002,370.00-2.27%951,749
Jul 2, 20262,585.002,585.002,410.002,425.002,425.00-6.19%600,040
Jul 1, 20262,700.002,810.002,430.002,585.002,585.001.17%817,420
Jun 30, 20262,430.002,655.002,370.002,555.002,555.005.14%1,103,456
Jun 29, 20262,470.002,705.002,405.002,430.002,430.00-1.62%1,398,823
Jun 26, 20262,785.002,785.002,425.002,470.002,470.00-11.94%1,258,359
Jun 25, 20263,000.003,025.002,800.002,805.002,805.00-3.77%1,179,428
Jun 24, 20262,845.003,050.002,680.002,915.002,915.005.42%1,544,703
Jun 23, 20262,935.002,945.002,700.002,765.002,765.00-5.79%1,040,423
Jun 22, 20263,010.003,270.002,880.002,935.002,935.00-5.32%1,653,750
Jun 19, 20263,450.003,450.003,050.003,100.003,100.00-9.62%1,946,561
Jun 18, 20263,650.003,715.003,370.003,430.003,430.00-5.25%2,096,986
Jun 17, 20263,920.003,940.003,615.003,620.003,620.00-8.47%2,325,997
Jun 16, 20264,225.004,225.003,855.003,955.003,955.00-7.59%3,754,580
Jun 15, 20264,420.004,590.004,080.004,280.004,280.002.03%8,452,901
Jun 12, 20263,515.004,390.003,515.004,195.004,195.0022.30%19,719,580