I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea · Delayed Price · Currency is KRW 1,818.00
+32.00 (1.79%)
At close: Nov 2, 2026
I-ROBOTICS,Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,750.00 | 1,818.00 | 1,730.00 | 1,818.00 | 1,818.00 | 1.79% | 98,897 |
| Oct 30, 2026 | 1,845.00 | 1,845.00 | 1,753.00 | 1,786.00 | 1,786.00 | -3.93% | 257,570 |
| Oct 29, 2026 | 1,981.00 | 1,981.00 | 1,850.00 | 1,859.00 | 1,859.00 | -6.11% | 352,587 |
| Oct 28, 2026 | 1,887.00 | 2,120.00 | 1,887.00 | 1,980.00 | 1,980.00 | 4.32% | 1,357,350 |
| Oct 27, 2026 | 1,892.00 | 1,918.00 | 1,878.00 | 1,898.00 | 1,898.00 | 0.53% | 183,988 |
| Oct 26, 2026 | 1,831.00 | 2,025.00 | 1,831.00 | 1,888.00 | 1,888.00 | 2.66% | 664,987 |
| Oct 23, 2026 | 1,855.00 | 1,871.00 | 1,801.00 | 1,839.00 | 1,839.00 | -0.86% | 140,958 |
| Oct 22, 2026 | 1,948.00 | 1,967.00 | 1,855.00 | 1,855.00 | 1,855.00 | -3.94% | 201,101 |
| Oct 21, 2026 | 1,900.00 | 1,937.00 | 1,895.00 | 1,931.00 | 1,931.00 | 2.17% | 168,506 |
| Oct 20, 2026 | 1,969.00 | 1,980.00 | 1,850.00 | 1,890.00 | 1,890.00 | -2.33% | 224,769 |
| Oct 19, 2026 | 1,874.00 | 1,935.00 | 1,840.00 | 1,935.00 | 1,935.00 | 2.27% | 169,438 |
| Oct 16, 2026 | 1,835.00 | 1,917.00 | 1,835.00 | 1,892.00 | 1,892.00 | 3.11% | 136,029 |
| Oct 15, 2026 | 1,850.00 | 1,885.00 | 1,805.00 | 1,835.00 | 1,835.00 | -2.65% | 289,152 |
| Oct 14, 2026 | 1,880.00 | 1,943.00 | 1,865.00 | 1,885.00 | 1,885.00 | 0.27% | 169,642 |
| Oct 13, 2026 | 1,950.00 | 1,950.00 | 1,800.00 | 1,880.00 | 1,880.00 | -3.54% | 358,354 |
| Oct 12, 2026 | 1,994.00 | 2,020.00 | 1,942.00 | 1,949.00 | 1,949.00 | -2.26% | 174,072 |
| Oct 8, 2026 | 2,005.00 | 2,025.00 | 1,990.00 | 1,994.00 | 1,994.00 | -0.55% | 190,680 |
| Oct 7, 2026 | 2,060.00 | 2,070.00 | 2,005.00 | 2,005.00 | 2,005.00 | -2.43% | 177,061 |
| Oct 6, 2026 | 2,065.00 | 2,100.00 | 2,050.00 | 2,055.00 | 2,055.00 | -0.24% | 248,465 |
| Oct 2, 2026 | 2,045.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.24% | 188,382 |
| Oct 1, 2026 | 2,070.00 | 2,075.00 | 2,000.00 | 2,055.00 | 2,055.00 | -0.24% | 252,671 |
| Sep 30, 2026 | 2,075.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.24% | 194,114 |
| Sep 29, 2026 | 2,150.00 | 2,150.00 | 2,040.00 | 2,055.00 | 2,055.00 | -1.67% | 227,601 |
| Sep 28, 2026 | 2,115.00 | 2,135.00 | 2,075.00 | 2,090.00 | 2,090.00 | -0.95% | 226,636 |
| Sep 23, 2026 | 2,180.00 | 2,205.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.72% | 284,200 |
| Sep 22, 2026 | 2,165.00 | 2,195.00 | 2,095.00 | 2,095.00 | 2,095.00 | -2.10% | 437,548 |
| Sep 21, 2026 | 2,060.00 | 2,155.00 | 2,040.00 | 2,140.00 | 2,140.00 | 3.38% | 377,530 |
| Sep 18, 2026 | 2,165.00 | 2,165.00 | 2,060.00 | 2,070.00 | 2,070.00 | -1.19% | 369,589 |
| Sep 17, 2026 | 2,100.00 | 2,155.00 | 2,070.00 | 2,095.00 | 2,095.00 | -0.24% | 319,662 |
| Sep 16, 2026 | 2,025.00 | 2,225.00 | 1,945.00 | 2,100.00 | 2,100.00 | 3.96% | 1,014,447 |
| Sep 15, 2026 | 2,045.00 | 2,090.00 | 1,993.00 | 2,020.00 | 2,020.00 | 0.50% | 393,395 |
| Sep 14, 2026 | 2,050.00 | 2,080.00 | 2,005.00 | 2,010.00 | 2,010.00 | -3.83% | 407,098 |
| Sep 11, 2026 | 2,080.00 | 2,110.00 | 2,050.00 | 2,090.00 | 2,090.00 | - | 356,101 |
| Sep 10, 2026 | 2,150.00 | 2,350.00 | 2,085.00 | 2,090.00 | 2,090.00 | 1.21% | 2,167,835 |
| Sep 9, 2026 | 2,075.00 | 2,120.00 | 2,055.00 | 2,065.00 | 2,065.00 | 0.24% | 323,267 |
| Sep 8, 2026 | 2,090.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.20% | 405,298 |
| Sep 7, 2026 | 2,125.00 | 2,140.00 | 2,070.00 | 2,085.00 | 2,085.00 | 0.97% | 405,121 |
| Sep 4, 2026 | 2,080.00 | 2,170.00 | 2,055.00 | 2,065.00 | 2,065.00 | 2.23% | 741,899 |
| Sep 3, 2026 | 2,085.00 | 2,110.00 | 2,005.00 | 2,020.00 | 2,020.00 | -2.42% | 269,778 |
| Sep 2, 2026 | 2,085.00 | 2,130.00 | 2,050.00 | 2,070.00 | 2,070.00 | -2.82% | 268,385 |
| Sep 1, 2026 | 2,125.00 | 2,135.00 | 2,060.00 | 2,130.00 | 2,130.00 | 1.19% | 320,132 |
| Aug 31, 2026 | 2,105.00 | 2,110.00 | 1,999.00 | 2,105.00 | 2,105.00 | - | 301,839 |
| Aug 28, 2026 | 2,130.00 | 2,145.00 | 2,055.00 | 2,105.00 | 2,105.00 | -0.47% | 520,822 |
| Aug 27, 2026 | 2,150.00 | 2,170.00 | 2,100.00 | 2,115.00 | 2,115.00 | -1.63% | 496,990 |
| Aug 26, 2026 | 2,160.00 | 2,200.00 | 2,075.00 | 2,150.00 | 2,150.00 | 0.23% | 586,123 |
| Aug 25, 2026 | 2,175.00 | 2,430.00 | 2,090.00 | 2,145.00 | 2,145.00 | 4.38% | 4,127,246 |
| Aug 24, 2026 | 2,110.00 | 2,160.00 | 2,025.00 | 2,055.00 | 2,055.00 | -2.38% | 522,812 |
| Aug 21, 2026 | 2,190.00 | 2,190.00 | 2,060.00 | 2,105.00 | 2,105.00 | -5.39% | 753,951 |
| Aug 20, 2026 | 2,290.00 | 2,305.00 | 2,175.00 | 2,225.00 | 2,225.00 | -1.55% | 1,255,871 |
| Aug 19, 2026 | 2,265.00 | 2,430.00 | 2,255.00 | 2,260.00 | 2,260.00 | -4.64% | 1,439,131 |