I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea · Delayed Price · Currency is KRW 2,005.00
+113.00 (5.97%)
At close: Jul 31, 2026
I-ROBOTICS,Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,920.00 | 2,055.00 | 1,920.00 | 2,005.00 | 2,005.00 | 5.97% | 1,630,230 |
| Jul 30, 2026 | 2,105.00 | 2,245.00 | 1,860.00 | 1,892.00 | 1,892.00 | -7.25% | 2,827,645 |
| Jul 29, 2026 | 1,950.00 | 2,350.00 | 1,948.00 | 2,040.00 | 2,040.00 | 12.71% | 15,816,347 |
| Jul 28, 2026 | 1,935.00 | 1,935.00 | 1,790.00 | 1,810.00 | 1,810.00 | -8.08% | 752,222 |
| Jul 27, 2026 | 2,045.00 | 2,195.00 | 1,941.00 | 1,969.00 | 1,969.00 | -1.55% | 1,505,732 |
| Jul 24, 2026 | 2,110.00 | 2,110.00 | 1,934.00 | 2,000.00 | 2,000.00 | -8.88% | 1,377,244 |
| Jul 23, 2026 | 2,515.00 | 2,575.00 | 2,120.00 | 2,195.00 | 2,195.00 | -9.48% | 8,862,761 |
| Jul 22, 2026 | 2,040.00 | 2,425.00 | 2,025.00 | 2,425.00 | 2,425.00 | 29.89% | 2,159,251 |
| Jul 21, 2026 | 1,859.00 | 2,320.00 | 1,730.00 | 1,867.00 | 1,867.00 | 0.43% | 5,926,483 |
| Jul 20, 2026 | 2,005.00 | 2,005.00 | 1,830.00 | 1,859.00 | 1,859.00 | -8.20% | 344,939 |
| Jul 16, 2026 | 2,090.00 | 2,090.00 | 2,015.00 | 2,025.00 | 2,025.00 | -4.03% | 219,589 |
| Jul 15, 2026 | 2,010.00 | 2,145.00 | 2,010.00 | 2,110.00 | 2,110.00 | 5.66% | 457,741 |
| Jul 14, 2026 | 1,981.00 | 2,000.00 | 1,871.00 | 1,997.00 | 1,997.00 | 0.81% | 441,843 |
| Jul 13, 2026 | 2,170.00 | 2,275.00 | 1,981.00 | 1,981.00 | 1,981.00 | -9.75% | 571,571 |
| Jul 10, 2026 | 2,200.00 | 2,205.00 | 2,095.00 | 2,195.00 | 2,195.00 | 4.77% | 367,325 |
| Jul 9, 2026 | 2,090.00 | 2,175.00 | 2,005.00 | 2,095.00 | 2,095.00 | 0.96% | 306,039 |
| Jul 8, 2026 | 2,265.00 | 2,265.00 | 2,065.00 | 2,075.00 | 2,075.00 | -9.19% | 525,159 |
| Jul 7, 2026 | 2,270.00 | 2,365.00 | 2,225.00 | 2,285.00 | 2,285.00 | -0.22% | 392,743 |
| Jul 6, 2026 | 2,370.00 | 2,390.00 | 2,200.00 | 2,290.00 | 2,290.00 | -3.38% | 487,486 |
| Jul 3, 2026 | 2,425.00 | 2,435.00 | 2,155.00 | 2,370.00 | 2,370.00 | -2.27% | 951,749 |
| Jul 2, 2026 | 2,585.00 | 2,585.00 | 2,410.00 | 2,425.00 | 2,425.00 | -6.19% | 600,040 |
| Jul 1, 2026 | 2,700.00 | 2,810.00 | 2,430.00 | 2,585.00 | 2,585.00 | 1.17% | 817,420 |
| Jun 30, 2026 | 2,430.00 | 2,655.00 | 2,370.00 | 2,555.00 | 2,555.00 | 5.14% | 1,103,456 |
| Jun 29, 2026 | 2,470.00 | 2,705.00 | 2,405.00 | 2,430.00 | 2,430.00 | -1.62% | 1,398,823 |
| Jun 26, 2026 | 2,785.00 | 2,785.00 | 2,425.00 | 2,470.00 | 2,470.00 | -11.94% | 1,258,359 |
| Jun 25, 2026 | 3,000.00 | 3,025.00 | 2,800.00 | 2,805.00 | 2,805.00 | -3.77% | 1,179,428 |
| Jun 24, 2026 | 2,845.00 | 3,050.00 | 2,680.00 | 2,915.00 | 2,915.00 | 5.42% | 1,544,703 |
| Jun 23, 2026 | 2,935.00 | 2,945.00 | 2,700.00 | 2,765.00 | 2,765.00 | -5.79% | 1,040,423 |
| Jun 22, 2026 | 3,010.00 | 3,270.00 | 2,880.00 | 2,935.00 | 2,935.00 | -5.32% | 1,653,750 |
| Jun 19, 2026 | 3,450.00 | 3,450.00 | 3,050.00 | 3,100.00 | 3,100.00 | -9.62% | 1,946,561 |
| Jun 18, 2026 | 3,650.00 | 3,715.00 | 3,370.00 | 3,430.00 | 3,430.00 | -5.25% | 2,096,986 |
| Jun 17, 2026 | 3,920.00 | 3,940.00 | 3,615.00 | 3,620.00 | 3,620.00 | -8.47% | 2,325,997 |
| Jun 16, 2026 | 4,225.00 | 4,225.00 | 3,855.00 | 3,955.00 | 3,955.00 | -7.59% | 3,754,580 |
| Jun 15, 2026 | 4,420.00 | 4,590.00 | 4,080.00 | 4,280.00 | 4,280.00 | 2.03% | 8,452,901 |
| Jun 12, 2026 | 3,515.00 | 4,390.00 | 3,515.00 | 4,195.00 | 4,195.00 | 22.30% | 19,719,580 |
| Jun 11, 2026 | 3,330.00 | 3,665.00 | 3,210.00 | 3,430.00 | 3,430.00 | -1.01% | 8,029,864 |
| Jun 10, 2026 | 4,010.00 | 4,280.00 | 3,405.00 | 3,465.00 | 3,465.00 | -14.23% | 8,239,718 |
| Jun 9, 2026 | 4,470.00 | 4,845.00 | 3,640.00 | 4,040.00 | 4,040.00 | -5.39% | 41,099,564 |
| Jun 8, 2026 | 3,380.00 | 4,270.00 | 3,380.00 | 4,270.00 | 4,270.00 | 29.98% | 17,879,639 |
| Jun 5, 2026 | 2,495.00 | 3,285.00 | 2,435.00 | 3,285.00 | 3,285.00 | 29.84% | 3,274,901 |
| Jun 4, 2026 | 2,605.00 | 2,695.00 | 2,390.00 | 2,530.00 | 2,530.00 | -2.88% | 925,874 |
| Jun 2, 2026 | 2,845.00 | 2,845.00 | 2,445.00 | 2,605.00 | 2,605.00 | -1.33% | 1,920,115 |
| Jun 1, 2026 | 2,950.00 | 3,175.00 | 2,640.00 | 2,640.00 | 2,640.00 | -8.97% | 2,823,199 |
| 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 |