I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea · Delayed Price · Currency is KRW 2,300.00
-115.00 (-4.76%)
At close: May 11, 2026
I-ROBOTICS,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,420.00 | 2,435.00 | 2,245.00 | 2,300.00 | 2,300.00 | -4.76% | 1,156,357 |
| May 8, 2026 | 2,130.00 | 2,540.00 | 2,125.00 | 2,415.00 | 2,415.00 | 13.65% | 4,925,989 |
| May 7, 2026 | 2,085.00 | 2,180.00 | 2,055.00 | 2,125.00 | 2,125.00 | 2.16% | 406,983 |
| May 6, 2026 | 2,205.00 | 2,205.00 | 2,070.00 | 2,080.00 | 2,080.00 | -6.31% | 623,065 |
| May 4, 2026 | 2,300.00 | 2,310.00 | 2,150.00 | 2,220.00 | 2,220.00 | - | 684,855 |
| Apr 30, 2026 | 2,210.00 | 2,530.00 | 2,180.00 | 2,220.00 | 2,220.00 | 3.98% | 3,395,774 |
| Apr 29, 2026 | 2,080.00 | 2,270.00 | 2,040.00 | 2,135.00 | 2,135.00 | 2.64% | 1,043,317 |
| Apr 28, 2026 | 2,220.00 | 2,245.00 | 2,050.00 | 2,080.00 | 2,080.00 | -4.81% | 1,003,808 |
| Apr 27, 2026 | 1,880.00 | 2,395.00 | 1,880.00 | 2,185.00 | 2,185.00 | 16.41% | 5,459,968 |
| Apr 24, 2026 | 1,860.00 | 1,985.00 | 1,850.00 | 1,877.00 | 1,877.00 | 1.13% | 279,578 |
| Apr 23, 2026 | 1,897.00 | 1,905.00 | 1,848.00 | 1,856.00 | 1,856.00 | -2.16% | 236,850 |
| Apr 22, 2026 | 1,976.00 | 1,989.00 | 1,877.00 | 1,897.00 | 1,897.00 | -4.00% | 238,957 |
| Apr 21, 2026 | 2,035.00 | 2,050.00 | 1,964.00 | 1,976.00 | 1,976.00 | -2.90% | 301,807 |
| Apr 20, 2026 | 2,000.00 | 2,060.00 | 1,855.00 | 2,035.00 | 2,035.00 | 1.50% | 325,243 |
| Apr 17, 2026 | 2,025.00 | 2,050.00 | 1,994.00 | 2,005.00 | 2,005.00 | -0.25% | 163,631 |
| Apr 16, 2026 | 2,110.00 | 2,150.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.95% | 310,491 |
| Apr 15, 2026 | 1,936.00 | 2,080.00 | 1,871.00 | 2,050.00 | 2,050.00 | 5.94% | 598,906 |
| Apr 14, 2026 | 1,851.00 | 1,943.00 | 1,851.00 | 1,935.00 | 1,935.00 | 4.88% | 355,688 |
| Apr 13, 2026 | 1,882.00 | 1,887.00 | 1,829.00 | 1,845.00 | 1,845.00 | -4.50% | 266,830 |
| Apr 10, 2026 | 1,870.00 | 2,010.00 | 1,833.00 | 1,932.00 | 1,932.00 | 5.00% | 565,068 |
| Apr 9, 2026 | 1,883.00 | 1,884.00 | 1,833.00 | 1,840.00 | 1,840.00 | -2.23% | 158,772 |
| Apr 8, 2026 | 1,805.00 | 1,900.00 | 1,800.00 | 1,882.00 | 1,882.00 | 5.32% | 541,636 |
| Apr 7, 2026 | 1,860.00 | 1,860.00 | 1,710.00 | 1,787.00 | 1,787.00 | -2.46% | 354,280 |
| Apr 6, 2026 | 1,860.00 | 1,903.00 | 1,819.00 | 1,832.00 | 1,832.00 | -1.51% | 155,258 |
| Apr 3, 2026 | 1,852.00 | 1,891.00 | 1,830.00 | 1,860.00 | 1,860.00 | 0.70% | 207,998 |
| Apr 2, 2026 | 2,000.00 | 2,045.00 | 1,830.00 | 1,847.00 | 1,847.00 | -5.52% | 491,877 |
| Apr 1, 2026 | 1,997.00 | 2,005.00 | 1,850.00 | 1,955.00 | 1,955.00 | 3.38% | 497,514 |
| Mar 31, 2026 | 1,900.00 | 1,950.00 | 1,818.00 | 1,891.00 | 1,891.00 | -2.32% | 433,934 |
| Mar 30, 2026 | 2,050.00 | 2,065.00 | 1,890.00 | 1,936.00 | 1,936.00 | -6.70% | 405,211 |
| Mar 27, 2026 | 2,115.00 | 2,115.00 | 2,040.00 | 2,075.00 | 2,075.00 | -2.58% | 224,062 |
| Mar 26, 2026 | 2,365.00 | 2,365.00 | 2,100.00 | 2,130.00 | 2,130.00 | -1.84% | 379,037 |
| Mar 25, 2026 | 2,145.00 | 2,235.00 | 2,040.00 | 2,170.00 | 2,170.00 | 4.08% | 543,732 |
| Mar 24, 2026 | 2,250.00 | 2,280.00 | 2,060.00 | 2,085.00 | 2,085.00 | -4.58% | 450,267 |
| Mar 23, 2026 | 2,085.00 | 2,230.00 | 2,050.00 | 2,185.00 | 2,185.00 | 6.59% | 818,077 |
| Mar 20, 2026 | 2,090.00 | 2,145.00 | 2,035.00 | 2,050.00 | 2,050.00 | -1.68% | 404,742 |
| Mar 19, 2026 | 2,085.00 | 2,100.00 | 2,000.00 | 2,085.00 | 2,085.00 | -1.65% | 516,084 |
| Mar 18, 2026 | 2,160.00 | 2,235.00 | 2,030.00 | 2,120.00 | 2,120.00 | -1.40% | 821,268 |
| Mar 17, 2026 | 2,380.00 | 2,500.00 | 2,140.00 | 2,150.00 | 2,150.00 | -10.04% | 1,476,951 |
| Mar 16, 2026 | 2,570.00 | 2,570.00 | 2,380.00 | 2,390.00 | 2,390.00 | -7.00% | 366,466 |
| Mar 13, 2026 | 2,575.00 | 2,620.00 | 2,450.00 | 2,570.00 | 2,570.00 | -0.19% | 251,406 |
| Mar 12, 2026 | 2,550.00 | 2,665.00 | 2,545.00 | 2,575.00 | 2,575.00 | 0.98% | 265,431 |
| Mar 11, 2026 | 2,510.00 | 2,730.00 | 2,510.00 | 2,550.00 | 2,550.00 | 2.62% | 701,545 |
| Mar 10, 2026 | 2,560.00 | 2,585.00 | 2,475.00 | 2,485.00 | 2,485.00 | -0.60% | 508,591 |
| Mar 9, 2026 | 2,315.00 | 2,535.00 | 2,295.00 | 2,500.00 | 2,500.00 | 0.20% | 455,774 |
| Mar 6, 2026 | 2,530.00 | 2,595.00 | 2,370.00 | 2,495.00 | 2,495.00 | -2.16% | 502,722 |
| Mar 5, 2026 | 2,540.00 | 2,590.00 | 2,400.00 | 2,550.00 | 2,550.00 | 9.21% | 603,572 |
| Mar 4, 2026 | 2,635.00 | 2,635.00 | 2,200.00 | 2,335.00 | 2,335.00 | -14.15% | 1,301,642 |
| Mar 3, 2026 | 2,675.00 | 2,955.00 | 2,630.00 | 2,720.00 | 2,720.00 | 1.68% | 2,220,550 |
| Feb 27, 2026 | 2,600.00 | 2,755.00 | 2,465.00 | 2,675.00 | 2,675.00 | 2.88% | 1,142,851 |
| Feb 26, 2026 | 2,625.00 | 2,700.00 | 2,510.00 | 2,600.00 | 2,600.00 | -5.80% | 1,849,396 |