Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 3,905.00
-55.00 (-1.39%)
At close: Oct 30, 2025
Korea Robot Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,005.00 | 4,050.00 | 3,950.00 | 3,960.00 | 3,960.00 | -1.12% | 64,882 |
| Oct 28, 2025 | 4,065.00 | 4,100.00 | 4,000.00 | 4,005.00 | 4,005.00 | -1.48% | 56,919 |
| Oct 27, 2025 | 4,150.00 | 4,150.00 | 3,980.00 | 4,065.00 | 4,065.00 | -2.05% | 138,480 |
| Oct 24, 2025 | 4,290.00 | 4,290.00 | 4,080.00 | 4,150.00 | 4,150.00 | -1.66% | 72,850 |
| Oct 23, 2025 | 4,300.00 | 4,300.00 | 4,215.00 | 4,220.00 | 4,220.00 | -0.94% | 27,989 |
| Oct 22, 2025 | 4,305.00 | 4,305.00 | 4,200.00 | 4,260.00 | 4,260.00 | 0.12% | 30,705 |
| Oct 21, 2025 | 4,320.00 | 4,420.00 | 4,250.00 | 4,255.00 | 4,255.00 | -1.85% | 79,532 |
| Oct 20, 2025 | 4,390.00 | 4,610.00 | 4,255.00 | 4,335.00 | 4,335.00 | 2.00% | 124,569 |
| Oct 17, 2025 | 4,395.00 | 4,395.00 | 4,220.00 | 4,250.00 | 4,250.00 | -2.52% | 59,250 |
| Oct 16, 2025 | 4,455.00 | 4,615.00 | 4,355.00 | 4,360.00 | 4,360.00 | -2.13% | 61,850 |
| Oct 15, 2025 | 4,400.00 | 4,465.00 | 4,265.00 | 4,455.00 | 4,455.00 | 4.82% | 69,259 |
| Oct 14, 2025 | 4,405.00 | 4,410.00 | 4,215.00 | 4,250.00 | 4,250.00 | -2.07% | 37,306 |
| Oct 13, 2025 | 4,100.00 | 4,475.00 | 4,100.00 | 4,340.00 | 4,340.00 | 2.24% | 82,723 |
| Oct 10, 2025 | 4,240.00 | 4,295.00 | 4,095.00 | 4,245.00 | 4,245.00 | 3.66% | 93,659 |
| Oct 2, 2025 | 4,145.00 | 4,205.00 | 4,025.00 | 4,095.00 | 4,095.00 | -1.21% | 55,021 |
| Oct 1, 2025 | 4,110.00 | 4,175.00 | 3,900.00 | 4,145.00 | 4,145.00 | 0.97% | 38,716 |
| Sep 30, 2025 | 4,065.00 | 4,195.00 | 4,040.00 | 4,105.00 | 4,105.00 | 1.36% | 40,127 |
| Sep 29, 2025 | 4,020.00 | 4,050.00 | 3,970.00 | 4,050.00 | 4,050.00 | 0.75% | 52,732 |
| Sep 26, 2025 | 4,130.00 | 4,135.00 | 3,970.00 | 4,020.00 | 4,020.00 | -2.66% | 52,248 |
| Sep 25, 2025 | 4,080.00 | 4,310.00 | 4,050.00 | 4,130.00 | 4,130.00 | 1.23% | 49,824 |
| Sep 24, 2025 | 4,100.00 | 4,230.00 | 4,035.00 | 4,080.00 | 4,080.00 | -0.49% | 51,956 |
| Sep 23, 2025 | 4,265.00 | 4,345.00 | 4,080.00 | 4,100.00 | 4,100.00 | -3.87% | 97,589 |
| Sep 22, 2025 | 4,425.00 | 4,460.00 | 4,250.00 | 4,265.00 | 4,265.00 | -2.40% | 73,140 |
| Sep 19, 2025 | 4,150.00 | 4,715.00 | 4,010.00 | 4,370.00 | 4,370.00 | 6.85% | 181,532 |
| Sep 18, 2025 | 4,060.00 | 4,180.00 | 4,040.00 | 4,090.00 | 4,090.00 | 0.86% | 39,316 |
| Sep 17, 2025 | 4,200.00 | 4,215.00 | 4,040.00 | 4,055.00 | 4,055.00 | -3.45% | 41,629 |
| Sep 16, 2025 | 4,120.00 | 4,265.00 | 4,085.00 | 4,200.00 | 4,200.00 | 1.94% | 48,306 |
| Sep 15, 2025 | 4,400.00 | 4,400.00 | 4,100.00 | 4,120.00 | 4,120.00 | -5.29% | 83,167 |
| Sep 12, 2025 | 4,265.00 | 4,370.00 | 4,265.00 | 4,350.00 | 4,350.00 | 1.99% | 24,994 |
| Sep 11, 2025 | 4,305.00 | 4,365.00 | 4,230.00 | 4,265.00 | 4,265.00 | -0.93% | 21,199 |
| Sep 10, 2025 | 4,450.00 | 4,460.00 | 4,100.00 | 4,305.00 | 4,305.00 | -2.49% | 54,337 |
| Sep 9, 2025 | 4,355.00 | 4,480.00 | 4,355.00 | 4,415.00 | 4,415.00 | 1.38% | 28,756 |
| Sep 8, 2025 | 4,340.00 | 4,450.00 | 4,305.00 | 4,355.00 | 4,355.00 | 0.35% | 24,559 |
| Sep 5, 2025 | 4,305.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 2.12% | 27,392 |
| Sep 4, 2025 | 4,125.00 | 4,250.00 | 4,085.00 | 4,250.00 | 4,250.00 | 3.03% | 33,385 |
| Sep 3, 2025 | 4,205.00 | 4,300.00 | 4,095.00 | 4,125.00 | 4,125.00 | -1.90% | 56,878 |
| Sep 2, 2025 | 4,370.00 | 4,430.00 | 4,200.00 | 4,205.00 | 4,205.00 | -3.78% | 70,074 |
| Sep 1, 2025 | 4,510.00 | 4,550.00 | 4,310.00 | 4,370.00 | 4,370.00 | -2.46% | 44,337 |
| Aug 29, 2025 | 4,465.00 | 4,645.00 | 4,392.00 | 4,480.00 | 4,480.00 | 0.34% | 56,705 |
| Aug 28, 2025 | 4,615.00 | 4,655.00 | 4,435.00 | 4,465.00 | 4,465.00 | -3.25% | 52,152 |
| Aug 27, 2025 | 4,700.00 | 4,745.00 | 4,615.00 | 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 | 4,720.00 | -3.28% | 26,001 |
| Aug 25, 2025 | 4,800.00 | 4,885.00 | 4,720.00 | 4,880.00 | 4,880.00 | 2.52% | 41,909 |
| Aug 22, 2025 | 4,605.00 | 4,800.00 | 4,605.00 | 4,760.00 | 4,760.00 | 3.48% | 15,180 |
| Aug 21, 2025 | 4,725.00 | 4,810.00 | 4,600.00 | 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 | 4,725.00 | -1.36% | 42,184 |
| Aug 19, 2025 | 4,880.00 | 4,950.00 | 4,775.00 | 4,790.00 | 4,790.00 | -0.62% | 33,923 |
| Aug 18, 2025 | 4,810.00 | 4,920.00 | 4,800.00 | 4,820.00 | 4,820.00 | 0.52% | 30,977 |
| Aug 14, 2025 | 4,905.00 | 4,950.00 | 4,795.00 | 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 | 4,915.00 | -1.60% | 46,153 |