Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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