JAS Robotics Inc. (KOSDAQ:090470)
South Korea · Delayed Price · Currency is KRW 4,520.00
+70.00 (1.57%)
At close: Sep 11, 2026
JAS Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,450.00 | 4,670.00 | 4,415.00 | 4,520.00 | 4,520.00 | 1.57% | 54,417 |
| Sep 10, 2026 | 4,510.00 | 4,645.00 | 4,405.00 | 4,450.00 | 4,450.00 | 1.25% | 41,197 |
| Sep 9, 2026 | 4,450.00 | 4,715.00 | 4,390.00 | 4,395.00 | 4,395.00 | -1.57% | 27,448 |
| Sep 8, 2026 | 4,535.00 | 4,610.00 | 4,300.00 | 4,465.00 | 4,465.00 | -2.51% | 42,996 |
| Sep 7, 2026 | 4,630.00 | 4,745.00 | 4,460.00 | 4,580.00 | 4,580.00 | -0.43% | 42,753 |
| Sep 4, 2026 | 4,450.00 | 4,775.00 | 4,320.00 | 4,600.00 | 4,600.00 | 3.37% | 98,290 |
| Sep 3, 2026 | 4,905.00 | 4,940.00 | 4,360.00 | 4,450.00 | 4,450.00 | -10.10% | 253,918 |
| Sep 2, 2026 | 4,610.00 | 5,990.00 | 4,500.00 | 4,950.00 | 4,950.00 | 7.38% | 1,634,525 |
| Sep 1, 2026 | 4,560.00 | 4,990.00 | 4,490.00 | 4,610.00 | 4,610.00 | 2.44% | 29,347 |
| Aug 31, 2026 | 4,860.00 | 4,860.00 | 4,340.00 | 4,500.00 | 4,500.00 | -6.25% | 31,398 |
| Aug 28, 2026 | 4,255.00 | 5,190.00 | 4,150.00 | 4,800.00 | 4,800.00 | 13.48% | 121,636 |
| Aug 27, 2026 | 4,340.00 | 4,340.00 | 4,030.00 | 4,230.00 | 4,230.00 | -2.53% | 18,907 |
| Aug 26, 2026 | 4,495.00 | 4,495.00 | 4,230.00 | 4,340.00 | 4,340.00 | -3.45% | 5,756 |
| Aug 25, 2026 | 4,325.00 | 4,495.00 | 4,100.00 | 4,495.00 | 4,495.00 | 3.81% | 12,753 |
| Aug 24, 2026 | 4,470.00 | 4,470.00 | 4,040.00 | 4,330.00 | 4,330.00 | 1.76% | 17,331 |
| Aug 21, 2026 | 4,500.00 | 4,500.00 | 4,170.00 | 4,255.00 | 4,255.00 | -6.17% | 22,322 |
| Aug 20, 2026 | 4,700.00 | 4,700.00 | 4,435.00 | 4,535.00 | 4,535.00 | -0.33% | 9,322 |
| Aug 19, 2026 | 4,650.00 | 4,765.00 | 4,515.00 | 4,550.00 | 4,550.00 | -2.88% | 20,700 |
| Aug 18, 2026 | 4,700.00 | 5,150.00 | 4,595.00 | 4,685.00 | 4,685.00 | -0.32% | 55,768 |
| Aug 14, 2026 | 4,550.00 | 4,745.00 | 4,525.00 | 4,700.00 | 4,700.00 | 3.52% | 25,218 |
| Aug 13, 2026 | 4,410.00 | 4,675.00 | 4,370.00 | 4,540.00 | 4,540.00 | 2.95% | 19,061 |
| Aug 12, 2026 | 4,420.00 | 4,570.00 | 4,265.00 | 4,410.00 | 4,410.00 | 0.34% | 7,995 |
| Aug 11, 2026 | 4,350.00 | 4,600.00 | 4,320.00 | 4,395.00 | 4,395.00 | - | 6,300 |
| Aug 10, 2026 | 4,305.00 | 4,415.00 | 4,110.00 | 4,395.00 | 4,395.00 | 2.09% | 8,327 |
| Aug 7, 2026 | 4,365.00 | 4,475.00 | 4,105.00 | 4,305.00 | 4,305.00 | -1.37% | 13,812 |
| Aug 6, 2026 | 4,415.00 | 4,475.00 | 4,120.00 | 4,365.00 | 4,365.00 | -1.13% | 12,233 |
| Aug 5, 2026 | 4,325.00 | 4,575.00 | 4,250.00 | 4,415.00 | 4,415.00 | 2.08% | 23,943 |
| Aug 4, 2026 | 4,295.00 | 4,355.00 | 4,150.00 | 4,325.00 | 4,325.00 | 3.97% | 13,119 |
| Aug 3, 2026 | 3,995.00 | 4,325.00 | 3,960.00 | 4,160.00 | 4,160.00 | 3.61% | 27,939 |
| Jul 31, 2026 | 3,655.00 | 4,050.00 | 3,655.00 | 4,015.00 | 4,015.00 | 9.85% | 46,290 |
| Jul 30, 2026 | 3,575.00 | 3,800.00 | 3,440.00 | 3,655.00 | 3,655.00 | 1.81% | 20,620 |
| Jul 29, 2026 | 3,875.00 | 3,875.00 | 3,440.00 | 3,590.00 | 3,590.00 | -4.27% | 57,073 |
| Jul 28, 2026 | 3,915.00 | 3,920.00 | 3,600.00 | 3,750.00 | 3,750.00 | -4.21% | 47,367 |
| Jul 27, 2026 | 3,770.00 | 4,000.00 | 3,730.00 | 3,915.00 | 3,915.00 | 3.85% | 22,934 |
| Jul 24, 2026 | 3,990.00 | 3,990.00 | 3,740.00 | 3,770.00 | 3,770.00 | -6.91% | 27,818 |
| Jul 23, 2026 | 4,190.00 | 4,190.00 | 3,800.00 | 4,050.00 | 4,050.00 | 1.25% | 25,437 |
| Jul 22, 2026 | 3,975.00 | 4,125.00 | 3,940.00 | 4,000.00 | 4,000.00 | 3.23% | 13,024 |
| Jul 21, 2026 | 3,865.00 | 3,955.00 | 3,600.00 | 3,875.00 | 3,875.00 | 3.61% | 14,366 |
| Jul 20, 2026 | 4,025.00 | 4,145.00 | 3,705.00 | 3,740.00 | 3,740.00 | -7.08% | 29,342 |
| Jul 16, 2026 | 4,365.00 | 4,475.00 | 4,020.00 | 4,025.00 | 4,025.00 | -11.73% | 28,616 |
| Jul 15, 2026 | 4,020.00 | 4,595.00 | 4,020.00 | 4,560.00 | 4,560.00 | 9.35% | 41,694 |
| Jul 14, 2026 | 4,180.00 | 4,180.00 | 3,805.00 | 4,170.00 | 4,170.00 | 2.96% | 37,684 |
| Jul 13, 2026 | 4,320.00 | 4,320.00 | 3,845.00 | 4,050.00 | 4,050.00 | -4.03% | 54,496 |
| Jul 10, 2026 | 4,070.00 | 4,265.00 | 3,920.00 | 4,220.00 | 4,220.00 | 6.70% | 55,986 |
| Jul 9, 2026 | 4,120.00 | 4,120.00 | 3,750.00 | 3,955.00 | 3,955.00 | 4.08% | 28,907 |
| Jul 8, 2026 | 3,930.00 | 4,490.00 | 3,800.00 | 3,800.00 | 3,800.00 | -1.81% | 51,357 |
| Jul 7, 2026 | 4,175.00 | 4,275.00 | 3,800.00 | 3,870.00 | 3,870.00 | -5.03% | 45,075 |
| Jul 6, 2026 | 4,415.00 | 4,415.00 | 4,075.00 | 4,075.00 | 4,075.00 | -7.18% | 37,771 |
| Jul 3, 2026 | 4,425.00 | 4,425.00 | 4,000.00 | 4,390.00 | 4,390.00 | 3.54% | 21,070 |
| Jul 2, 2026 | 4,665.00 | 4,665.00 | 4,200.00 | 4,240.00 | 4,240.00 | -9.11% | 46,709 |