Skip to main content
logo
Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
-25.00 (-0.72%)
Last updated: Nov 20, 2025, 2:46 PM KST

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20253,555.003,580.003,450.003,500.003,500.00-1.55%70,277
Nov 17, 20253,790.003,790.003,500.003,555.003,555.00-3.92%68,004
Nov 14, 20253,900.003,900.003,685.003,700.003,700.00-3.90%60,121
Nov 13, 20253,995.003,995.003,795.003,850.003,850.00-0.77%22,096
Nov 12, 20253,935.003,935.003,845.003,880.003,880.00-1.40%24,116
Nov 11, 20253,850.004,095.003,850.003,935.003,935.002.74%76,050
Nov 10, 20253,640.003,860.003,635.003,830.003,830.005.08%57,763
Nov 7, 20253,750.003,750.003,600.003,645.003,645.00-2.80%56,186
Nov 6, 20253,740.003,795.003,690.003,750.003,750.000.81%36,202
Nov 5, 20253,850.003,850.003,650.003,720.003,720.00-3.25%95,536
Nov 4, 20253,750.003,895.003,750.003,845.003,845.002.53%75,803
Nov 3, 20253,800.003,865.003,625.003,750.003,750.00-1.32%161,600
Oct 31, 20253,995.003,995.003,760.003,800.003,800.00-2.69%118,369
Oct 30, 20253,960.003,995.003,875.003,905.003,905.00-1.39%84,541
Oct 29, 20254,005.004,050.003,950.003,960.003,960.00-1.12%64,882
Oct 28, 20254,065.004,100.004,000.004,005.004,005.00-1.48%56,919
Oct 27, 20254,150.004,150.003,980.004,065.004,065.00-2.05%138,480
Oct 24, 20254,290.004,290.004,080.004,150.004,150.00-1.66%72,850
Oct 23, 20254,300.004,300.004,215.004,220.004,220.00-0.94%27,989
Oct 22, 20254,305.004,305.004,200.004,260.004,260.000.12%30,705
Oct 21, 20254,320.004,420.004,250.004,255.004,255.00-1.85%79,532
Oct 20, 20254,390.004,610.004,255.004,335.004,335.002.00%124,569
Oct 17, 20254,395.004,395.004,220.004,250.004,250.00-2.52%59,250
Oct 16, 20254,455.004,615.004,355.004,360.004,360.00-2.13%61,850
Oct 15, 20254,400.004,465.004,265.004,455.004,455.004.82%69,259
Oct 14, 20254,405.004,410.004,215.004,250.004,250.00-2.07%37,306
Oct 13, 20254,100.004,475.004,100.004,340.004,340.002.24%82,723
Oct 10, 20254,240.004,295.004,095.004,245.004,245.003.66%93,659
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