Skip to main content
logo
Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,475.00
-125.00 (-2.72%)
Last updated: Aug 1, 2025

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20253,785.003,785.003,600.003,660.00--0.54%37,671
Jun 11, 20253,800.003,900.003,660.003,680.00--3.16%62,978
Jun 10, 20253,900.003,940.003,770.003,800.00--2.56%64,746
Jun 9, 20254,040.004,040.003,800.003,900.00--0.76%39,146
Jun 5, 20253,900.004,020.003,800.003,930.00-0.77%34,092
Jun 4, 20254,100.004,100.003,800.003,900.00--1.76%44,846
Jun 2, 20253,920.004,400.003,860.003,970.00-3.12%113,809
May 30, 20253,815.003,945.003,815.003,850.00-0.13%21,289
May 29, 20253,790.003,870.003,720.003,845.00-2.81%18,113
May 28, 20253,705.003,790.003,600.003,740.00-0.94%10,185
May 27, 20253,940.003,940.003,690.003,705.00--4.26%40,421
May 26, 20253,830.003,945.003,830.003,870.00-1.04%15,888
May 23, 20253,800.003,995.003,785.003,830.00-1.19%20,921
May 22, 20253,765.003,795.003,740.003,785.00-0.53%23,293