Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 4,055.00
-145.00 (-3.45%)
At close: Sep 17, 2025
Korea Robot Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,200.00 | 4,215.00 | 4,135.00 | 4,135.00 | - | -1.55% | 5,679 |
| Sep 16, 2025 | 4,120.00 | 4,265.00 | 4,085.00 | 4,200.00 | - | 1.94% | 48,306 |
| Sep 15, 2025 | 4,400.00 | 4,400.00 | 4,100.00 | 4,120.00 | - | -5.29% | 83,167 |
| Sep 12, 2025 | 4,265.00 | 4,370.00 | 4,265.00 | 4,350.00 | - | 1.99% | 24,994 |
| Sep 11, 2025 | 4,305.00 | 4,365.00 | 4,230.00 | 4,265.00 | - | -0.93% | 21,199 |
| Sep 10, 2025 | 4,450.00 | 4,460.00 | 4,100.00 | 4,305.00 | - | -2.49% | 54,337 |
| Sep 9, 2025 | 4,355.00 | 4,480.00 | 4,355.00 | 4,415.00 | - | 1.38% | 28,756 |
| Sep 8, 2025 | 4,340.00 | 4,450.00 | 4,305.00 | 4,355.00 | - | 0.35% | 24,559 |
| Sep 5, 2025 | 4,305.00 | 4,340.00 | 4,230.00 | 4,340.00 | - | 2.12% | 27,392 |
| Sep 4, 2025 | 4,125.00 | 4,250.00 | 4,085.00 | 4,250.00 | - | 3.03% | 33,385 |
| Sep 3, 2025 | 4,205.00 | 4,300.00 | 4,095.00 | 4,125.00 | - | -1.90% | 56,878 |
| Sep 2, 2025 | 4,370.00 | 4,430.00 | 4,200.00 | 4,205.00 | - | -3.78% | 70,074 |
| Sep 1, 2025 | 4,510.00 | 4,550.00 | 4,310.00 | 4,370.00 | - | -2.46% | 44,337 |
| Aug 29, 2025 | 4,465.00 | 4,645.00 | 4,392.00 | 4,480.00 | - | 0.34% | 56,705 |
| Aug 28, 2025 | 4,615.00 | 4,655.00 | 4,435.00 | 4,465.00 | - | -3.25% | 52,152 |
| Aug 27, 2025 | 4,700.00 | 4,745.00 | 4,615.00 | 4,615.00 | - | -2.22% | 24,271 |
| Aug 26, 2025 | 4,915.00 | 4,915.00 | 4,705.00 | 4,720.00 | - | -3.28% | 26,001 |
| Aug 25, 2025 | 4,800.00 | 4,885.00 | 4,720.00 | 4,880.00 | - | 2.52% | 41,909 |
| Aug 22, 2025 | 4,605.00 | 4,800.00 | 4,605.00 | 4,760.00 | - | 3.48% | 15,180 |
| Aug 21, 2025 | 4,725.00 | 4,810.00 | 4,600.00 | 4,600.00 | - | -2.65% | 27,432 |
| Aug 20, 2025 | 4,790.00 | 4,845.00 | 4,605.00 | 4,725.00 | - | -1.36% | 42,184 |
| Aug 19, 2025 | 4,880.00 | 4,950.00 | 4,775.00 | 4,790.00 | - | -0.62% | 33,923 |
| Aug 18, 2025 | 4,810.00 | 4,920.00 | 4,800.00 | 4,820.00 | - | 0.52% | 30,977 |
| Aug 14, 2025 | 4,905.00 | 4,950.00 | 4,795.00 | 4,795.00 | - | -2.44% | 45,395 |
| Aug 13, 2025 | 5,000.00 | 5,000.00 | 4,850.00 | 4,915.00 | - | -1.60% | 46,153 |
| Aug 12, 2025 | 5,200.00 | 5,330.00 | 4,935.00 | 4,995.00 | - | -3.94% | 98,550 |
| Aug 11, 2025 | 5,000.00 | 5,300.00 | 4,905.00 | 5,200.00 | - | 6.89% | 132,030 |
| Aug 8, 2025 | 4,810.00 | 5,000.00 | 4,705.00 | 4,865.00 | - | 3.51% | 65,371 |
| Aug 7, 2025 | 4,750.00 | 5,000.00 | 4,675.00 | 4,700.00 | - | -0.84% | 228,035 |
| Aug 6, 2025 | 4,675.00 | 4,770.00 | 4,645.00 | 4,740.00 | - | 1.39% | 30,994 |
| Aug 5, 2025 | 4,555.00 | 4,750.00 | 4,545.00 | 4,675.00 | - | 2.86% | 53,283 |
| Aug 4, 2025 | 4,400.00 | 4,685.00 | 4,320.00 | 4,545.00 | - | 2.83% | 41,374 |
| Aug 1, 2025 | 4,590.00 | 4,605.00 | 4,410.00 | 4,420.00 | - | -3.91% | 31,691 |
| Jul 31, 2025 | 4,685.00 | 4,685.00 | 4,495.00 | 4,600.00 | - | 0.88% | 38,187 |
| Jul 30, 2025 | 4,505.00 | 4,695.00 | 4,500.00 | 4,560.00 | - | 1.22% | 36,801 |
| Jul 29, 2025 | 4,600.00 | 4,600.00 | 4,470.00 | 4,505.00 | - | -2.07% | 38,522 |
| Jul 28, 2025 | 4,500.00 | 4,715.00 | 4,460.00 | 4,600.00 | - | 2.22% | 57,755 |
| Jul 25, 2025 | 4,450.00 | 4,580.00 | 4,450.00 | 4,500.00 | - | 1.12% | 32,222 |
| Jul 24, 2025 | 4,535.00 | 4,610.00 | 4,420.00 | 4,450.00 | - | -1.87% | 62,795 |
| Jul 23, 2025 | 4,525.00 | 4,720.00 | 4,480.00 | 4,535.00 | - | -2.26% | 59,123 |
| Jul 22, 2025 | 4,750.00 | 4,820.00 | 4,635.00 | 4,640.00 | - | -2.62% | 55,642 |
| Jul 21, 2025 | 4,600.00 | 5,020.00 | 4,600.00 | 4,765.00 | - | 4.96% | 133,515 |
| Jul 18, 2025 | 4,580.00 | 4,600.00 | 4,500.00 | 4,540.00 | - | -0.87% | 25,771 |
| Jul 17, 2025 | 4,570.00 | 4,580.00 | 4,400.00 | 4,580.00 | - | 2.00% | 33,788 |
| Jul 16, 2025 | 4,580.00 | 4,580.00 | 4,390.00 | 4,490.00 | - | -0.22% | 49,533 |
| Jul 15, 2025 | 4,355.00 | 4,555.00 | 4,300.00 | 4,500.00 | - | 3.33% | 94,108 |
| Jul 14, 2025 | 4,155.00 | 4,380.00 | 4,155.00 | 4,355.00 | - | 4.81% | 59,411 |
| Jul 11, 2025 | 4,305.00 | 4,350.00 | 4,100.00 | 4,155.00 | - | -3.48% | 69,649 |
| Jul 10, 2025 | 4,340.00 | 4,400.00 | 4,275.00 | 4,305.00 | - | -1.71% | 33,055 |
| Jul 9, 2025 | 4,310.00 | 4,400.00 | 4,275.00 | 4,380.00 | - | 1.62% | 36,704 |