Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 4,580.00
-60.00 (-1.29%)
At close: Sep 18, 2026
Korea Robot Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,690.00 | 4,690.00 | 4,500.00 | 4,640.00 | 4,640.00 | - | 16,450 |
| Sep 16, 2026 | 4,640.00 | 4,700.00 | 4,580.00 | 4,640.00 | 4,640.00 | - | 17,761 |
| Sep 15, 2026 | 4,610.00 | 4,675.00 | 4,550.00 | 4,640.00 | 4,640.00 | 0.87% | 10,109 |
| Sep 14, 2026 | 4,590.00 | 4,640.00 | 4,460.00 | 4,600.00 | 4,600.00 | 0.22% | 12,217 |
| Sep 11, 2026 | 4,705.00 | 4,740.00 | 4,570.00 | 4,590.00 | 4,590.00 | -3.37% | 16,264 |
| Sep 10, 2026 | 4,670.00 | 4,850.00 | 4,650.00 | 4,750.00 | 4,750.00 | 1.71% | 38,600 |
| Sep 9, 2026 | 4,630.00 | 4,700.00 | 4,550.00 | 4,670.00 | 4,670.00 | 0.86% | 29,248 |
| Sep 8, 2026 | 4,525.00 | 4,750.00 | 4,510.00 | 4,630.00 | 4,630.00 | 1.76% | 36,522 |
| Sep 7, 2026 | 4,400.00 | 4,650.00 | 4,400.00 | 4,550.00 | 4,550.00 | 2.59% | 16,792 |
| Sep 4, 2026 | 4,230.00 | 4,485.00 | 4,230.00 | 4,435.00 | 4,435.00 | 3.99% | 17,032 |
| Sep 3, 2026 | 4,295.00 | 4,330.00 | 4,110.00 | 4,265.00 | 4,265.00 | -0.70% | 19,546 |
| Sep 2, 2026 | 4,405.00 | 4,405.00 | 4,245.00 | 4,295.00 | 4,295.00 | -0.23% | 18,358 |
| Sep 1, 2026 | 4,570.00 | 4,570.00 | 4,275.00 | 4,305.00 | 4,305.00 | -5.80% | 27,290 |
| Aug 31, 2026 | 4,685.00 | 4,685.00 | 4,455.00 | 4,570.00 | 4,570.00 | -2.45% | 25,141 |
| 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 |