Skip to main content
logo
Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,760.00
+160.00 (3.48%)
At close: Aug 22, 2025, 3:30 PM KST

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,605.004,800.004,605.004,760.00-3.48%15,169
Aug 21, 20254,725.004,810.004,600.004,600.00--2.65%27,432
Aug 20, 20254,790.004,845.004,605.004,725.00--1.36%42,184
Aug 19, 20254,880.004,950.004,775.004,790.00--0.62%33,923
Aug 18, 20254,810.004,920.004,800.004,820.00-0.52%30,977
Aug 14, 20254,905.004,950.004,795.004,795.00--2.44%45,395
Aug 13, 20255,000.005,000.004,850.004,915.00--1.60%46,153
Aug 12, 20255,200.005,330.004,935.004,995.00--3.94%98,550
Aug 11, 20255,000.005,300.004,905.005,200.00-6.89%132,030
Aug 8, 20254,810.005,000.004,705.004,865.00-3.51%65,371
Aug 7, 20254,750.005,000.004,675.004,700.00--0.84%228,035
Aug 6, 20254,675.004,770.004,645.004,740.00-1.39%30,994
Aug 5, 20254,555.004,750.004,545.004,675.00-2.86%53,283
Aug 4, 20254,400.004,685.004,320.004,545.00-2.83%41,374
Aug 1, 20254,590.004,605.004,410.004,420.00--3.91%31,691
Jul 31, 20254,685.004,685.004,495.004,600.00-0.88%38,187
Jul 30, 20254,505.004,695.004,500.004,560.00-1.22%36,801
Jul 29, 20254,600.004,600.004,470.004,505.00--2.07%38,522
Jul 28, 20254,500.004,715.004,460.004,600.00-2.22%57,755
Jul 25, 20254,450.004,580.004,450.004,500.00-1.12%32,222
Jul 24, 20254,535.004,610.004,420.004,450.00--1.87%62,795
Jul 23, 20254,525.004,720.004,480.004,535.00--2.26%59,123
Jul 22, 20254,750.004,820.004,635.004,640.00--2.62%55,642
Jul 21, 20254,600.005,020.004,600.004,765.00-4.96%133,515
Jul 18, 20254,580.004,600.004,500.004,540.00--0.87%25,771
Jul 17, 20254,570.004,580.004,400.004,580.00-2.00%33,788
Jul 16, 20254,580.004,580.004,390.004,490.00--0.22%49,533
Jul 15, 20254,355.004,555.004,300.004,500.00-3.33%94,108
Jul 14, 20254,155.004,380.004,155.004,355.00-4.81%59,411
Jul 11, 20254,305.004,350.004,100.004,155.00--3.48%69,649
Jul 10, 20254,340.004,400.004,275.004,305.00--1.71%33,055
Jul 9, 20254,310.004,400.004,275.004,380.00-1.62%36,704
Jul 8, 20254,340.004,350.004,255.004,310.00--1.03%31,067
Jul 7, 20254,155.004,480.004,155.004,355.00-4.94%85,844
Jul 4, 20254,230.004,265.004,105.004,150.00--1.89%21,061
Jul 3, 20254,095.004,430.004,020.004,230.00-5.35%114,267
Jul 2, 20254,050.004,055.003,900.004,015.00-0.88%40,541
Jul 1, 20254,100.004,190.003,980.003,980.00--5.24%57,714
Jun 30, 20253,920.004,210.003,920.004,200.00-7.55%55,530
Jun 27, 20254,090.004,180.003,905.003,905.00--4.52%37,088
Jun 26, 20254,030.004,195.003,980.004,090.00-0.74%53,987
Jun 25, 20254,205.004,400.004,000.004,060.00--0.73%140,292
Jun 24, 20253,890.004,260.003,890.004,090.00-5.14%114,406
Jun 23, 20253,900.003,920.003,750.003,890.00-0.39%55,507
Jun 20, 20253,785.003,895.003,705.003,875.00-2.11%50,135
Jun 19, 20253,760.003,880.003,710.003,795.00-2.29%35,348
Jun 18, 20253,720.003,735.003,620.003,710.00-1.64%99,712
Jun 17, 20253,690.003,795.003,645.003,650.00-0.14%35,974
Jun 16, 20253,600.003,665.003,560.003,645.00-0.97%38,774
Jun 13, 20253,630.003,685.003,570.003,610.00--1.37%45,872