Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,215.00
+120.00 (2.93%)
Last updated: Oct 10, 2025, 9:38 AM KST

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,240.004,295.004,095.004,245.004,245.003.66%93,391
Oct 2, 20254,145.004,205.004,025.004,095.004,095.00-1.21%55,021
Oct 1, 20254,110.004,175.003,900.004,145.004,145.000.97%38,716
Sep 30, 20254,065.004,195.004,040.004,105.004,105.001.36%40,127
Sep 29, 20254,020.004,050.003,970.004,050.004,050.000.75%52,732
Sep 26, 20254,130.004,135.003,970.004,020.004,020.00-2.66%52,248
Sep 25, 20254,080.004,310.004,050.004,130.004,130.001.23%49,824
Sep 24, 20254,100.004,230.004,035.004,080.004,080.00-0.49%51,956
Sep 23, 20254,265.004,345.004,080.004,100.004,100.00-3.87%97,589
Sep 22, 20254,425.004,460.004,250.004,265.004,265.00-2.40%73,140
Sep 19, 20254,150.004,715.004,010.004,370.004,370.006.85%181,532
Sep 18, 20254,060.004,180.004,040.004,090.004,090.000.86%39,316
Sep 17, 20254,200.004,215.004,040.004,055.004,055.00-3.45%41,629
Sep 16, 20254,120.004,265.004,085.004,200.004,200.001.94%48,306
Sep 15, 20254,400.004,400.004,100.004,120.004,120.00-5.29%83,167
Sep 12, 20254,265.004,370.004,265.004,350.004,350.001.99%24,994
Sep 11, 20254,305.004,365.004,230.004,265.004,265.00-0.93%21,199
Sep 10, 20254,450.004,460.004,100.004,305.004,305.00-2.49%54,337
Sep 9, 20254,355.004,480.004,355.004,415.004,415.001.38%28,756
Sep 8, 20254,340.004,450.004,305.004,355.004,355.000.35%24,559
Sep 5, 20254,305.004,340.004,230.004,340.004,340.002.12%27,392
Sep 4, 20254,125.004,250.004,085.004,250.004,250.003.03%33,385
Sep 3, 20254,205.004,300.004,095.004,125.004,125.00-1.90%56,878
Sep 2, 20254,370.004,430.004,200.004,205.004,205.00-3.78%70,074
Sep 1, 20254,510.004,550.004,310.004,370.004,370.00-2.46%44,337
Aug 29, 20254,465.004,645.004,392.004,480.004,480.000.34%56,705
Aug 28, 20254,615.004,655.004,435.004,465.004,465.00-3.25%52,152
Aug 27, 20254,700.004,745.004,615.004,615.004,615.00-2.22%24,271
Aug 26, 20254,915.004,915.004,705.004,720.004,720.00-3.28%26,001
Aug 25, 20254,800.004,885.004,720.004,880.004,880.002.52%41,909
Aug 22, 20254,605.004,800.004,605.004,760.004,760.003.48%15,180
Aug 21, 20254,725.004,810.004,600.004,600.004,600.00-2.65%27,432
Aug 20, 20254,790.004,845.004,605.004,725.004,725.00-1.36%42,184
Aug 19, 20254,880.004,950.004,775.004,790.004,790.00-0.62%33,923
Aug 18, 20254,810.004,920.004,800.004,820.004,820.000.52%30,977
Aug 14, 20254,905.004,950.004,795.004,795.004,795.00-2.44%45,395
Aug 13, 20255,000.005,000.004,850.004,915.004,915.00-1.60%46,153
Aug 12, 20255,200.005,330.004,935.004,995.004,995.00-3.94%98,550
Aug 11, 20255,000.005,300.004,905.005,200.005,200.006.89%132,030
Aug 8, 20254,810.005,000.004,705.004,865.004,865.003.51%65,371
Aug 7, 20254,750.005,000.004,675.004,700.004,700.00-0.84%228,035
Aug 6, 20254,675.004,770.004,645.004,740.004,740.001.39%30,994
Aug 5, 20254,555.004,750.004,545.004,675.004,675.002.86%53,283
Aug 4, 20254,400.004,685.004,320.004,545.004,545.002.83%41,374
Aug 1, 20254,590.004,605.004,410.004,420.004,420.00-3.91%31,691
Jul 31, 20254,685.004,685.004,495.004,600.004,600.000.88%38,187
Jul 30, 20254,505.004,695.004,500.004,560.004,560.001.22%36,801
Jul 29, 20254,600.004,600.004,470.004,505.004,505.00-2.07%38,522
Jul 28, 20254,500.004,715.004,460.004,600.004,600.002.22%57,755
Jul 25, 20254,450.004,580.004,450.004,500.004,500.001.12%32,222