Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 5,690.00
+250.00 (4.60%)
At close: Mar 20, 2026
Korea Robot Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,350.00 | 5,790.00 | 5,300.00 | 5,690.00 | 5,690.00 | 4.60% | 184,069 |
| Mar 19, 2026 | 5,890.00 | 6,180.00 | 5,340.00 | 5,440.00 | 5,440.00 | -5.88% | 312,729 |
| Mar 18, 2026 | 5,900.00 | 6,230.00 | 5,680.00 | 5,780.00 | 5,780.00 | 2.85% | 265,989 |
| Mar 17, 2026 | 5,800.00 | 5,800.00 | 5,390.00 | 5,620.00 | 5,620.00 | -2.60% | 239,810 |
| Mar 16, 2026 | 5,470.00 | 5,940.00 | 5,310.00 | 5,770.00 | 5,770.00 | 5.48% | 316,769 |
| Mar 13, 2026 | 5,400.00 | 5,720.00 | 5,260.00 | 5,470.00 | 5,470.00 | 0.92% | 265,109 |
| Mar 12, 2026 | 5,100.00 | 5,700.00 | 4,940.00 | 5,420.00 | 5,420.00 | 8.40% | 404,512 |
| Mar 11, 2026 | 5,740.00 | 5,760.00 | 5,000.00 | 5,000.00 | 5,000.00 | -9.09% | 292,528 |
| Mar 10, 2026 | 5,250.00 | 5,700.00 | 5,000.00 | 5,500.00 | 5,500.00 | 4.96% | 649,070 |
| Mar 9, 2026 | 4,555.00 | 5,500.00 | 4,305.00 | 5,240.00 | 5,240.00 | 15.04% | 1,030,335 |
| Mar 6, 2026 | 4,200.00 | 4,990.00 | 4,110.00 | 4,555.00 | 4,555.00 | 8.45% | 581,457 |
| Mar 5, 2026 | 3,990.00 | 4,370.00 | 3,990.00 | 4,200.00 | 4,200.00 | 6.33% | 285,497 |
| Mar 4, 2026 | 4,775.00 | 5,200.00 | 3,850.00 | 3,950.00 | 3,950.00 | -10.43% | 1,421,588 |
| Mar 3, 2026 | 3,395.00 | 4,410.00 | 3,225.00 | 4,410.00 | 4,410.00 | 29.90% | 1,580,878 |
| Feb 27, 2026 | 3,475.00 | 3,490.00 | 3,300.00 | 3,395.00 | 3,395.00 | -2.30% | 129,023 |
| Feb 26, 2026 | 3,545.00 | 3,575.00 | 3,445.00 | 3,475.00 | 3,475.00 | -0.71% | 67,438 |
| Feb 25, 2026 | 3,545.00 | 3,550.00 | 3,465.00 | 3,500.00 | 3,500.00 | - | 99,164 |
| Feb 24, 2026 | 3,590.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.51% | 63,650 |
| Feb 23, 2026 | 3,675.00 | 3,695.00 | 3,590.00 | 3,590.00 | 3,590.00 | -2.31% | 58,089 |
| Feb 20, 2026 | 3,795.00 | 3,795.00 | 3,630.00 | 3,675.00 | 3,675.00 | -1.21% | 72,429 |
| Feb 19, 2026 | 3,590.00 | 3,790.00 | 3,570.00 | 3,720.00 | 3,720.00 | 3.62% | 84,740 |
| Feb 13, 2026 | 3,690.00 | 3,715.00 | 3,545.00 | 3,590.00 | 3,590.00 | -0.28% | 81,427 |
| Feb 12, 2026 | 3,600.00 | 3,665.00 | 3,530.00 | 3,600.00 | 3,600.00 | - | 48,377 |
| Feb 11, 2026 | 3,690.00 | 3,765.00 | 3,560.00 | 3,600.00 | 3,600.00 | -0.83% | 104,082 |
| Feb 10, 2026 | 3,555.00 | 3,675.00 | 3,540.00 | 3,630.00 | 3,630.00 | 2.69% | 56,155 |
| Feb 9, 2026 | 3,510.00 | 3,700.00 | 3,500.00 | 3,535.00 | 3,535.00 | 1.00% | 49,358 |
| Feb 6, 2026 | 3,590.00 | 3,690.00 | 3,430.00 | 3,500.00 | 3,500.00 | -2.64% | 84,740 |
| Feb 5, 2026 | 3,625.00 | 3,645.00 | 3,540.00 | 3,595.00 | 3,595.00 | -0.69% | 46,257 |
| Feb 4, 2026 | 3,550.00 | 3,645.00 | 3,540.00 | 3,620.00 | 3,620.00 | 1.97% | 69,932 |
| Feb 3, 2026 | 3,495.00 | 3,560.00 | 3,490.00 | 3,550.00 | 3,550.00 | 2.16% | 57,663 |
| Feb 2, 2026 | 3,600.00 | 3,605.00 | 3,460.00 | 3,475.00 | 3,475.00 | -3.47% | 80,890 |
| Jan 30, 2026 | 3,745.00 | 3,765.00 | 3,595.00 | 3,600.00 | 3,600.00 | -2.57% | 95,509 |
| Jan 29, 2026 | 3,800.00 | 3,895.00 | 3,655.00 | 3,695.00 | 3,695.00 | -3.02% | 157,946 |
| Jan 28, 2026 | 3,795.00 | 3,845.00 | 3,720.00 | 3,810.00 | 3,810.00 | 0.40% | 71,374 |
| Jan 27, 2026 | 3,980.00 | 4,020.00 | 3,750.00 | 3,795.00 | 3,795.00 | -4.29% | 106,539 |
| Jan 26, 2026 | 3,940.00 | 4,090.00 | 3,905.00 | 3,965.00 | 3,965.00 | -0.13% | 86,921 |
| Jan 23, 2026 | 4,120.00 | 4,210.00 | 3,960.00 | 3,970.00 | 3,970.00 | -3.17% | 88,011 |
| Jan 22, 2026 | 3,895.00 | 4,200.00 | 3,785.00 | 4,100.00 | 4,100.00 | 8.75% | 276,844 |
| Jan 21, 2026 | 3,800.00 | 3,825.00 | 3,500.00 | 3,770.00 | 3,770.00 | -1.95% | 97,851 |
| Jan 20, 2026 | 3,960.00 | 3,960.00 | 3,600.00 | 3,845.00 | 3,845.00 | -2.90% | 85,220 |
| Jan 19, 2026 | 3,750.00 | 4,010.00 | 3,700.00 | 3,960.00 | 3,960.00 | 5.60% | 247,950 |
| Jan 16, 2026 | 3,750.00 | 3,960.00 | 3,700.00 | 3,750.00 | 3,750.00 | - | 73,575 |
| Jan 15, 2026 | 3,750.00 | 3,810.00 | 3,600.00 | 3,750.00 | 3,750.00 | - | 51,574 |
| Jan 14, 2026 | 3,765.00 | 3,880.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.70% | 37,328 |
| Jan 13, 2026 | 3,800.00 | 3,900.00 | 3,770.00 | 3,815.00 | 3,815.00 | 0.53% | 30,109 |
| Jan 12, 2026 | 3,690.00 | 3,995.00 | 3,585.00 | 3,795.00 | 3,795.00 | 4.40% | 159,911 |
| Jan 9, 2026 | 3,520.00 | 3,660.00 | 3,505.00 | 3,635.00 | 3,635.00 | 1.68% | 54,258 |
| Jan 8, 2026 | 3,670.00 | 3,670.00 | 3,500.00 | 3,575.00 | 3,575.00 | -1.65% | 50,467 |
| Jan 7, 2026 | 3,700.00 | 3,760.00 | 3,595.00 | 3,635.00 | 3,635.00 | -1.49% | 51,268 |
| Jan 6, 2026 | 3,800.00 | 3,840.00 | 3,665.00 | 3,690.00 | 3,690.00 | -2.89% | 56,019 |