Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 4,685.00
-55.00 (-1.16%)
At close: Aug 28, 2026
Korea Robot Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,740.00 | 4,875.00 | 4,500.00 | 4,685.00 | 4,685.00 | -1.16% | 49,406 |
| Aug 27, 2026 | 4,710.00 | 4,740.00 | 4,420.00 | 4,740.00 | 4,740.00 | 2.60% | 52,663 |
| Aug 26, 2026 | 4,485.00 | 4,620.00 | 4,405.00 | 4,620.00 | 4,620.00 | 3.01% | 52,183 |
| Aug 25, 2026 | 4,300.00 | 4,485.00 | 4,230.00 | 4,485.00 | 4,485.00 | 4.30% | 46,049 |
| Aug 24, 2026 | 4,210.00 | 4,490.00 | 4,155.00 | 4,300.00 | 4,300.00 | 4.62% | 45,828 |
| Aug 21, 2026 | 4,200.00 | 4,200.00 | 4,090.00 | 4,110.00 | 4,110.00 | -2.95% | 18,606 |
| Aug 20, 2026 | 4,300.00 | 4,300.00 | 4,175.00 | 4,235.00 | 4,235.00 | -0.12% | 21,359 |
| Aug 19, 2026 | 4,215.00 | 4,350.00 | 4,150.00 | 4,240.00 | 4,240.00 | 0.59% | 46,405 |
| Aug 18, 2026 | 4,310.00 | 4,310.00 | 4,100.00 | 4,215.00 | 4,215.00 | -0.12% | 21,252 |
| Aug 14, 2026 | 4,210.00 | 4,420.00 | 4,185.00 | 4,220.00 | 4,220.00 | 1.08% | 40,282 |
| Aug 13, 2026 | 4,240.00 | 4,320.00 | 4,100.00 | 4,175.00 | 4,175.00 | -1.53% | 23,658 |
| Aug 12, 2026 | 4,345.00 | 4,355.00 | 4,190.00 | 4,240.00 | 4,240.00 | -2.42% | 23,227 |
| Aug 11, 2026 | 4,220.00 | 4,355.00 | 4,145.00 | 4,345.00 | 4,345.00 | 2.96% | 41,550 |
| Aug 10, 2026 | 4,050.00 | 4,400.00 | 4,045.00 | 4,220.00 | 4,220.00 | 4.20% | 75,926 |
| Aug 7, 2026 | 3,925.00 | 4,080.00 | 3,920.00 | 4,050.00 | 4,050.00 | 3.18% | 35,668 |
| Aug 6, 2026 | 3,975.00 | 4,140.00 | 3,925.00 | 3,925.00 | 3,925.00 | -1.26% | 72,569 |
| Aug 5, 2026 | 3,850.00 | 4,045.00 | 3,820.00 | 3,975.00 | 3,975.00 | 2.71% | 76,490 |
| Aug 4, 2026 | 3,690.00 | 3,890.00 | 3,545.00 | 3,870.00 | 3,870.00 | 7.20% | 96,593 |
| Aug 3, 2026 | 3,390.00 | 3,700.00 | 3,340.00 | 3,610.00 | 3,610.00 | 8.08% | 86,262 |
| Jul 31, 2026 | 3,180.00 | 3,380.00 | 3,170.00 | 3,340.00 | 3,340.00 | 6.37% | 30,974 |
| Jul 30, 2026 | 3,095.00 | 3,175.00 | 2,990.00 | 3,140.00 | 3,140.00 | 1.45% | 49,207 |
| Jul 29, 2026 | 3,280.00 | 3,330.00 | 2,960.00 | 3,095.00 | 3,095.00 | -5.21% | 104,110 |
| Jul 28, 2026 | 3,445.00 | 3,445.00 | 3,200.00 | 3,265.00 | 3,265.00 | -5.22% | 43,784 |
| Jul 27, 2026 | 3,270.00 | 3,490.00 | 3,215.00 | 3,445.00 | 3,445.00 | 7.82% | 103,805 |
| Jul 24, 2026 | 3,220.00 | 3,265.00 | 3,120.00 | 3,195.00 | 3,195.00 | -0.78% | 23,936 |
| Jul 23, 2026 | 3,250.00 | 3,390.00 | 3,185.00 | 3,220.00 | 3,220.00 | 1.10% | 36,290 |
| Jul 22, 2026 | 3,180.00 | 3,240.00 | 3,105.00 | 3,185.00 | 3,185.00 | 2.08% | 59,721 |
| Jul 21, 2026 | 3,000.00 | 3,165.00 | 2,985.00 | 3,120.00 | 3,120.00 | -0.32% | 79,644 |
| Jul 20, 2026 | 3,280.00 | 3,355.00 | 2,980.00 | 3,130.00 | 3,130.00 | -3.40% | 102,448 |
| Jul 16, 2026 | 3,330.00 | 3,340.00 | 3,190.00 | 3,240.00 | 3,240.00 | -2.70% | 34,855 |
| Jul 15, 2026 | 3,280.00 | 3,390.00 | 3,210.00 | 3,330.00 | 3,330.00 | 5.55% | 36,058 |
| Jul 14, 2026 | 3,200.00 | 3,240.00 | 3,140.00 | 3,155.00 | 3,155.00 | -2.32% | 150,263 |
| Jul 13, 2026 | 3,325.00 | 3,385.00 | 3,230.00 | 3,230.00 | 3,230.00 | -2.86% | 51,198 |
| Jul 10, 2026 | 3,280.00 | 3,370.00 | 3,275.00 | 3,325.00 | 3,325.00 | 1.53% | 26,263 |
| Jul 9, 2026 | 3,375.00 | 3,375.00 | 3,185.00 | 3,275.00 | 3,275.00 | -0.30% | 37,647 |
| Jul 8, 2026 | 3,490.00 | 3,490.00 | 3,230.00 | 3,285.00 | 3,285.00 | -2.23% | 71,885 |
| Jul 7, 2026 | 3,500.00 | 3,590.00 | 3,360.00 | 3,360.00 | 3,360.00 | -4.00% | 43,120 |
| Jul 6, 2026 | 3,300.00 | 3,550.00 | 3,250.00 | 3,500.00 | 3,500.00 | 6.06% | 102,273 |
| Jul 3, 2026 | 3,485.00 | 3,490.00 | 3,200.00 | 3,300.00 | 3,300.00 | -3.51% | 108,190 |
| Jul 2, 2026 | 3,650.00 | 3,650.00 | 3,375.00 | 3,420.00 | 3,420.00 | -6.30% | 46,551 |
| Jul 1, 2026 | 3,490.00 | 3,675.00 | 3,400.00 | 3,650.00 | 3,650.00 | 4.58% | 52,712 |
| Jun 30, 2026 | 3,590.00 | 3,645.00 | 3,425.00 | 3,490.00 | 3,490.00 | -2.24% | 35,246 |
| Jun 29, 2026 | 3,305.00 | 3,575.00 | 3,305.00 | 3,570.00 | 3,570.00 | 8.02% | 40,033 |
| Jun 26, 2026 | 3,510.00 | 3,515.00 | 3,290.00 | 3,305.00 | 3,305.00 | -5.84% | 52,623 |
| Jun 25, 2026 | 3,315.00 | 3,530.00 | 3,310.00 | 3,510.00 | 3,510.00 | 5.88% | 107,059 |
| Jun 24, 2026 | 3,260.00 | 3,400.00 | 3,165.00 | 3,315.00 | 3,315.00 | 1.69% | 90,473 |
| Jun 23, 2026 | 3,500.00 | 3,500.00 | 3,240.00 | 3,260.00 | 3,260.00 | -6.86% | 204,044 |
| Jun 22, 2026 | 3,490.00 | 4,045.00 | 3,455.00 | 3,500.00 | 3,500.00 | 0.57% | 294,997 |
| Jun 19, 2026 | 3,185.00 | 3,500.00 | 3,050.00 | 3,480.00 | 3,480.00 | 12.26% | 195,602 |
| Jun 18, 2026 | 3,250.00 | 3,280.00 | 3,010.00 | 3,100.00 | 3,100.00 | -4.17% | 107,190 |