JAS Robotics Inc. (KOSDAQ:090470)
South Korea · Delayed Price · Currency is KRW 3,655.00
+65.00 (1.81%)
At close: Jul 30, 2026
JAS Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4,745.00 | 4,890.00 | 4,510.00 | 4,665.00 | 4,665.00 | 0.43% | 27,497 |
| Jun 30, 2026 | 4,900.00 | 4,900.00 | 4,550.00 | 4,645.00 | 4,645.00 | -0.11% | 26,939 |
| Jun 29, 2026 | 4,425.00 | 4,735.00 | 4,425.00 | 4,650.00 | 4,650.00 | 5.08% | 21,076 |
| Jun 26, 2026 | 4,525.00 | 4,605.00 | 4,310.00 | 4,425.00 | 4,425.00 | -2.21% | 49,447 |
| Jun 25, 2026 | 4,485.00 | 5,130.00 | 4,355.00 | 4,525.00 | 4,525.00 | 0.89% | 68,555 |
| Jun 24, 2026 | 4,600.00 | 4,790.00 | 4,400.00 | 4,485.00 | 4,485.00 | -3.24% | 27,623 |
| Jun 23, 2026 | 5,170.00 | 5,170.00 | 4,600.00 | 4,635.00 | 4,635.00 | -8.76% | 60,331 |
| Jun 22, 2026 | 5,160.00 | 5,270.00 | 4,910.00 | 5,080.00 | 5,080.00 | -1.55% | 53,376 |
| Jun 19, 2026 | 5,500.00 | 5,500.00 | 5,070.00 | 5,160.00 | 5,160.00 | -5.49% | 52,468 |
| Jun 18, 2026 | 5,850.00 | 5,850.00 | 5,420.00 | 5,460.00 | 5,460.00 | -4.38% | 50,711 |
| Jun 17, 2026 | 5,780.00 | 5,990.00 | 5,610.00 | 5,710.00 | 5,710.00 | -1.21% | 27,201 |
| Jun 16, 2026 | 6,150.00 | 6,150.00 | 5,670.00 | 5,780.00 | 5,780.00 | -0.34% | 52,898 |
| Jun 15, 2026 | 6,050.00 | 6,400.00 | 5,620.00 | 5,800.00 | 5,800.00 | -3.97% | 92,964 |
| Jun 12, 2026 | 5,460.00 | 6,150.00 | 5,460.00 | 6,040.00 | 6,040.00 | 11.44% | 82,472 |
| Jun 11, 2026 | 4,955.00 | 5,690.00 | 4,805.00 | 5,420.00 | 5,420.00 | 9.38% | 93,344 |
| Jun 10, 2026 | 5,150.00 | 5,250.00 | 4,900.00 | 4,955.00 | 4,955.00 | 0.20% | 62,266 |
| Jun 9, 2026 | 4,650.00 | 5,300.00 | 4,650.00 | 4,945.00 | 4,945.00 | 6.34% | 49,326 |
| Jun 8, 2026 | 5,180.00 | 5,180.00 | 4,650.00 | 4,650.00 | 4,650.00 | -11.09% | 82,620 |
| Jun 5, 2026 | 5,310.00 | 5,350.00 | 5,080.00 | 5,230.00 | 5,230.00 | -1.51% | 48,263 |
| Jun 4, 2026 | 5,330.00 | 5,600.00 | 5,210.00 | 5,310.00 | 5,310.00 | -0.38% | 56,898 |
| Jun 2, 2026 | 5,510.00 | 5,800.00 | 5,300.00 | 5,330.00 | 5,330.00 | -8.42% | 94,187 |
| Jun 1, 2026 | 6,010.00 | 6,160.00 | 5,410.00 | 5,820.00 | 5,820.00 | -3.16% | 78,939 |
| May 29, 2026 | 6,170.00 | 6,330.00 | 5,940.00 | 6,010.00 | 6,010.00 | -4.75% | 66,443 |
| May 28, 2026 | 6,340.00 | 6,440.00 | 5,920.00 | 6,310.00 | 6,310.00 | -0.32% | 78,699 |
| May 27, 2026 | 6,520.00 | 6,520.00 | 6,030.00 | 6,330.00 | 6,330.00 | -2.91% | 134,461 |
| May 26, 2026 | 6,700.00 | 6,840.00 | 6,400.00 | 6,520.00 | 6,520.00 | -2.10% | 70,956 |
| May 22, 2026 | 6,340.00 | 6,790.00 | 6,340.00 | 6,660.00 | 6,660.00 | 5.05% | 52,310 |
| May 21, 2026 | 6,370.00 | 6,580.00 | 6,250.00 | 6,340.00 | 6,340.00 | 4.45% | 54,744 |
| May 20, 2026 | 6,200.00 | 6,450.00 | 5,990.00 | 6,070.00 | 6,070.00 | -2.10% | 54,517 |