JAS Robotics Inc. (KOSDAQ:090470)
South Korea · Delayed Price · Currency is KRW 6,010.00
-300.00 (-4.75%)
At close: May 29, 2026
JAS Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,600.00 | 6,650.00 | 6,070.00 | 6,200.00 | 6,200.00 | -2.82% | 107,323 |
| May 18, 2026 | 7,030.00 | 7,030.00 | 6,270.00 | 6,380.00 | 6,380.00 | -10.01% | 169,238 |
| May 15, 2026 | 7,180.00 | 7,290.00 | 6,800.00 | 7,090.00 | 7,090.00 | -1.12% | 116,526 |
| May 14, 2026 | 7,750.00 | 7,750.00 | 6,920.00 | 7,170.00 | 7,170.00 | -7.24% | 199,645 |
| May 13, 2026 | 7,630.00 | 8,100.00 | 7,620.00 | 7,730.00 | 7,730.00 | -1.02% | 69,838 |
| May 12, 2026 | 7,710.00 | 8,090.00 | 7,630.00 | 7,810.00 | 7,810.00 | 1.17% | 102,240 |
| May 11, 2026 | 8,100.00 | 8,130.00 | 7,580.00 | 7,720.00 | 7,720.00 | -4.69% | 140,575 |
| May 8, 2026 | 8,150.00 | 8,170.00 | 7,840.00 | 8,100.00 | 8,100.00 | -1.10% | 112,388 |
| May 7, 2026 | 8,400.00 | 8,450.00 | 8,000.00 | 8,190.00 | 8,190.00 | -1.56% | 139,722 |
| May 6, 2026 | 8,790.00 | 8,840.00 | 8,220.00 | 8,320.00 | 8,320.00 | -6.73% | 231,703 |
| May 4, 2026 | 9,390.00 | 9,475.00 | 8,920.00 | 8,920.00 | 8,920.00 | -4.70% | 96,112 |
| Apr 30, 2026 | 9,630.00 | 9,840.00 | 9,300.00 | 9,360.00 | 9,360.00 | -1.89% | 66,442 |
| Apr 29, 2026 | 9,400.00 | 9,740.00 | 9,250.00 | 9,540.00 | 9,540.00 | 1.27% | 77,745 |
| Apr 28, 2026 | 9,760.00 | 9,850.00 | 9,320.00 | 9,420.00 | 9,420.00 | -3.09% | 104,626 |
| Apr 27, 2026 | 9,450.00 | 9,930.00 | 9,400.00 | 9,720.00 | 9,720.00 | 4.52% | 205,875 |
| Apr 24, 2026 | 9,140.00 | 9,400.00 | 9,110.00 | 9,300.00 | 9,300.00 | 1.75% | 87,544 |
| Apr 23, 2026 | 9,080.00 | 9,230.00 | 8,870.00 | 9,140.00 | 9,140.00 | - | 70,761 |
| Apr 22, 2026 | 8,500.00 | 9,320.00 | 8,440.00 | 9,140.00 | 9,140.00 | 6.78% | 184,219 |
| Apr 21, 2026 | 8,370.00 | 8,800.00 | 8,340.00 | 8,560.00 | 8,560.00 | 2.27% | 137,324 |
| Apr 20, 2026 | 8,520.00 | 8,620.00 | 8,360.00 | 8,370.00 | 8,370.00 | -1.76% | 69,677 |
| Apr 17, 2026 | 8,660.00 | 8,660.00 | 8,280.00 | 8,520.00 | 8,520.00 | -0.81% | 39,604 |
| Apr 16, 2026 | 8,430.00 | 8,680.00 | 8,310.00 | 8,590.00 | 8,590.00 | 1.90% | 97,195 |
| Apr 15, 2026 | 8,800.00 | 8,800.00 | 8,220.00 | 8,430.00 | 8,430.00 | -1.98% | 48,277 |
| Apr 14, 2026 | 8,000.00 | 8,920.00 | 8,000.00 | 8,600.00 | 8,600.00 | 8.72% | 118,826 |
| Apr 13, 2026 | 8,100.00 | 8,100.00 | 7,700.00 | 7,910.00 | 7,910.00 | -2.47% | 32,519 |
| Apr 10, 2026 | 7,840.00 | 8,490.00 | 7,840.00 | 8,110.00 | 8,110.00 | 3.44% | 59,506 |
| Apr 9, 2026 | 7,980.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,840.00 | -1.75% | 43,490 |
| Apr 8, 2026 | 7,720.00 | 8,090.00 | 7,640.00 | 7,980.00 | 7,980.00 | 6.83% | 121,938 |
| Apr 7, 2026 | 7,510.00 | 7,870.00 | 7,260.00 | 7,470.00 | 7,470.00 | -0.53% | 130,212 |
| Apr 6, 2026 | 8,150.00 | 8,150.00 | 7,460.00 | 7,510.00 | 7,510.00 | -9.63% | 333,249 |
| Apr 3, 2026 | 9,150.00 | 9,440.00 | 7,800.00 | 8,310.00 | 8,310.00 | -8.48% | 193,872 |
| Apr 2, 2026 | 9,250.00 | 9,710.00 | 9,020.00 | 9,080.00 | 9,080.00 | -1.30% | 137,940 |
| Apr 1, 2026 | 8,630.00 | 9,460.00 | 8,610.00 | 9,200.00 | 9,200.00 | 10.58% | 89,394 |
| Mar 31, 2026 | 8,650.00 | 8,930.00 | 8,100.00 | 8,320.00 | 8,320.00 | -4.48% | 124,734 |
| Mar 30, 2026 | 9,180.00 | 9,180.00 | 8,440.00 | 8,710.00 | 8,710.00 | -7.04% | 118,213 |
| Mar 27, 2026 | 9,620.00 | 9,690.00 | 8,950.00 | 9,370.00 | 9,370.00 | -2.60% | 215,031 |
| Mar 26, 2026 | 9,900.00 | 10,100.00 | 9,600.00 | 9,620.00 | 9,620.00 | -2.04% | 182,553 |
| Mar 25, 2026 | 9,800.00 | 9,950.00 | 9,510.00 | 9,820.00 | 9,820.00 | 2.83% | 89,626 |
| Mar 24, 2026 | 9,620.00 | 10,070.00 | 9,470.00 | 9,550.00 | 9,550.00 | 0.95% | 158,410 |
| Mar 23, 2026 | 9,550.00 | 10,020.00 | 9,420.00 | 9,460.00 | 9,460.00 | -3.96% | 185,190 |
| Mar 20, 2026 | 10,000.00 | 10,100.00 | 9,500.00 | 9,850.00 | 9,850.00 | -1.01% | 149,415 |
| Mar 19, 2026 | 9,700.00 | 10,050.00 | 9,500.00 | 9,950.00 | 9,950.00 | 1.95% | 188,167 |
| Mar 18, 2026 | 9,700.00 | 10,090.00 | 9,360.00 | 9,760.00 | 9,760.00 | 3.06% | 406,310 |