I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea · Delayed Price · Currency is KRW 2,900.00
-225.00 (-7.20%)
At close: May 29, 2026
I-ROBOTICS,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,190.00 | 3,195.00 | 2,845.00 | 2,900.00 | 2,900.00 | -7.20% | 1,597,133 |
| May 28, 2026 | 3,285.00 | 3,490.00 | 3,010.00 | 3,125.00 | 3,125.00 | -3.99% | 2,716,757 |
| May 27, 2026 | 3,540.00 | 3,855.00 | 3,185.00 | 3,255.00 | 3,255.00 | -6.47% | 7,525,309 |
| May 26, 2026 | 3,675.00 | 3,690.00 | 3,410.00 | 3,480.00 | 3,480.00 | -3.73% | 3,360,934 |
| May 22, 2026 | 3,750.00 | 4,000.00 | 3,510.00 | 3,615.00 | 3,615.00 | 1.12% | 4,840,707 |
| May 21, 2026 | 3,660.00 | 4,295.00 | 3,390.00 | 3,575.00 | 3,575.00 | -2.32% | 18,647,122 |
| May 20, 2026 | 4,100.00 | 4,870.00 | 3,500.00 | 3,660.00 | 3,660.00 | -14.78% | 19,988,110 |
| May 19, 2026 | 4,050.00 | 5,080.00 | 3,655.00 | 4,295.00 | 4,295.00 | 7.38% | 66,152,140 |
| May 18, 2026 | 3,410.00 | 4,000.00 | 2,950.00 | 4,000.00 | 4,000.00 | 29.87% | 47,427,940 |
| May 15, 2026 | 2,400.00 | 3,080.00 | 2,325.00 | 3,080.00 | 3,080.00 | 29.96% | 4,328,899 |
| May 14, 2026 | 2,605.00 | 2,635.00 | 2,340.00 | 2,370.00 | 2,370.00 | -6.32% | 1,364,323 |
| May 13, 2026 | 2,830.00 | 3,095.00 | 2,485.00 | 2,530.00 | 2,530.00 | -4.53% | 5,707,058 |
| May 12, 2026 | 2,350.00 | 2,890.00 | 2,345.00 | 2,650.00 | 2,650.00 | 15.22% | 8,856,250 |
| May 11, 2026 | 2,420.00 | 2,435.00 | 2,245.00 | 2,300.00 | 2,300.00 | -4.76% | 1,160,055 |
| 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% | 407,685 |
| May 6, 2026 | 2,205.00 | 2,205.00 | 2,070.00 | 2,080.00 | 2,080.00 | -6.31% | 625,800 |
| May 4, 2026 | 2,300.00 | 2,310.00 | 2,150.00 | 2,220.00 | 2,220.00 | - | 688,268 |
| Apr 30, 2026 | 2,210.00 | 2,530.00 | 2,180.00 | 2,220.00 | 2,220.00 | 3.98% | 3,401,533 |
| Apr 29, 2026 | 2,080.00 | 2,270.00 | 2,040.00 | 2,135.00 | 2,135.00 | 2.64% | 1,050,054 |
| Apr 28, 2026 | 2,220.00 | 2,245.00 | 2,050.00 | 2,080.00 | 2,080.00 | -4.81% | 1,004,672 |
| Apr 27, 2026 | 1,880.00 | 2,395.00 | 1,880.00 | 2,185.00 | 2,185.00 | 16.41% | 5,474,405 |
| Apr 24, 2026 | 1,860.00 | 1,985.00 | 1,850.00 | 1,877.00 | 1,877.00 | 1.13% | 279,805 |
| Apr 23, 2026 | 1,897.00 | 1,905.00 | 1,848.00 | 1,856.00 | 1,856.00 | -2.16% | 236,910 |
| Apr 22, 2026 | 1,976.00 | 1,989.00 | 1,877.00 | 1,897.00 | 1,897.00 | -4.00% | 239,766 |
| 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% | 163,995 |
| Apr 16, 2026 | 2,110.00 | 2,150.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.95% | 310,601 |
| Apr 15, 2026 | 1,936.00 | 2,080.00 | 1,871.00 | 2,050.00 | 2,050.00 | 5.94% | 600,781 |
| Apr 14, 2026 | 1,851.00 | 1,943.00 | 1,851.00 | 1,935.00 | 1,935.00 | 4.88% | 356,071 |
| Apr 13, 2026 | 1,882.00 | 1,887.00 | 1,829.00 | 1,845.00 | 1,845.00 | -4.50% | 267,537 |
| Apr 10, 2026 | 1,870.00 | 2,010.00 | 1,833.00 | 1,932.00 | 1,932.00 | 5.00% | 576,433 |
| Apr 9, 2026 | 1,883.00 | 1,884.00 | 1,833.00 | 1,840.00 | 1,840.00 | -2.23% | 158,820 |
| Apr 8, 2026 | 1,805.00 | 1,900.00 | 1,800.00 | 1,882.00 | 1,882.00 | 5.32% | 544,936 |
| Apr 7, 2026 | 1,860.00 | 1,860.00 | 1,710.00 | 1,787.00 | 1,787.00 | -2.46% | 354,297 |
| 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% | 209,327 |
| 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% | 506,676 |
| Mar 31, 2026 | 1,900.00 | 1,950.00 | 1,818.00 | 1,891.00 | 1,891.00 | -2.32% | 434,255 |
| 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% | 226,058 |
| 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% | 545,001 |
| Mar 24, 2026 | 2,250.00 | 2,280.00 | 2,060.00 | 2,085.00 | 2,085.00 | -4.58% | 452,415 |
| 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% | 404,754 |
| Mar 19, 2026 | 2,085.00 | 2,100.00 | 2,000.00 | 2,085.00 | 2,085.00 | -1.65% | 519,573 |
| Mar 18, 2026 | 2,160.00 | 2,235.00 | 2,030.00 | 2,120.00 | 2,120.00 | -1.40% | 832,508 |