Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 3,605.00
+35.00 (0.98%)
At close: Jun 5, 2026
Korea Robot Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,600.00 | 3,750.00 | 3,500.00 | 3,605.00 | 3,605.00 | 0.98% | 104,759 |
| Jun 4, 2026 | 3,735.00 | 3,870.00 | 3,550.00 | 3,570.00 | 3,570.00 | -4.42% | 174,627 |
| Jun 2, 2026 | 3,855.00 | 3,985.00 | 3,730.00 | 3,735.00 | 3,735.00 | -3.11% | 104,128 |
| Jun 1, 2026 | 4,280.00 | 4,280.00 | 3,800.00 | 3,855.00 | 3,855.00 | -9.93% | 262,452 |
| May 29, 2026 | 4,485.00 | 4,690.00 | 4,040.00 | 4,280.00 | 4,280.00 | -0.47% | 152,025 |
| May 28, 2026 | 4,300.00 | 5,280.00 | 4,060.00 | 4,300.00 | 4,300.00 | 0.94% | 939,812 |
| May 27, 2026 | 4,410.00 | 4,440.00 | 4,200.00 | 4,260.00 | 4,260.00 | -4.27% | 100,575 |
| May 26, 2026 | 4,540.00 | 4,720.00 | 4,445.00 | 4,450.00 | 4,450.00 | -1.98% | 72,685 |
| May 22, 2026 | 4,540.00 | 4,585.00 | 4,405.00 | 4,540.00 | 4,540.00 | - | 49,062 |
| May 21, 2026 | 4,610.00 | 4,805.00 | 4,300.00 | 4,540.00 | 4,540.00 | -0.77% | 142,511 |
| May 20, 2026 | 4,640.00 | 4,820.00 | 4,500.00 | 4,575.00 | 4,575.00 | -1.40% | 65,183 |
| May 19, 2026 | 4,515.00 | 4,845.00 | 4,475.00 | 4,640.00 | 4,640.00 | 2.77% | 87,463 |
| May 18, 2026 | 4,575.00 | 4,695.00 | 4,380.00 | 4,515.00 | 4,515.00 | -1.20% | 123,343 |
| May 15, 2026 | 5,070.00 | 5,080.00 | 4,570.00 | 4,570.00 | 4,570.00 | -9.86% | 147,453 |
| May 14, 2026 | 5,070.00 | 5,210.00 | 4,950.00 | 5,070.00 | 5,070.00 | 0.40% | 61,435 |
| May 13, 2026 | 5,400.00 | 5,440.00 | 5,020.00 | 5,050.00 | 5,050.00 | -6.48% | 93,936 |
| May 12, 2026 | 5,550.00 | 5,700.00 | 5,110.00 | 5,400.00 | 5,400.00 | -0.37% | 208,185 |
| May 11, 2026 | 5,230.00 | 5,430.00 | 5,100.00 | 5,420.00 | 5,420.00 | 4.23% | 202,379 |
| May 8, 2026 | 4,930.00 | 5,330.00 | 4,925.00 | 5,200.00 | 5,200.00 | 5.80% | 195,933 |
| May 7, 2026 | 4,800.00 | 5,120.00 | 4,700.00 | 4,915.00 | 4,915.00 | 2.40% | 113,429 |
| May 6, 2026 | 5,100.00 | 5,100.00 | 4,655.00 | 4,800.00 | 4,800.00 | -4.00% | 83,991 |
| May 4, 2026 | 5,020.00 | 5,130.00 | 4,940.00 | 5,000.00 | 5,000.00 | 2.35% | 99,214 |
| Apr 30, 2026 | 5,100.00 | 5,100.00 | 4,865.00 | 4,885.00 | 4,885.00 | -0.71% | 49,057 |
| Apr 29, 2026 | 4,850.00 | 5,070.00 | 4,800.00 | 4,920.00 | 4,920.00 | 1.55% | 99,506 |
| Apr 28, 2026 | 5,170.00 | 5,170.00 | 4,835.00 | 4,845.00 | 4,845.00 | -5.19% | 117,898 |
| Apr 27, 2026 | 4,905.00 | 5,390.00 | 4,860.00 | 5,110.00 | 5,110.00 | 5.36% | 246,367 |
| Apr 24, 2026 | 5,200.00 | 5,260.00 | 4,825.00 | 4,850.00 | 4,850.00 | -6.73% | 194,139 |
| Apr 23, 2026 | 5,390.00 | 5,920.00 | 5,000.00 | 5,200.00 | 5,200.00 | 0.19% | 606,706 |
| Apr 22, 2026 | 4,170.00 | 5,330.00 | 4,170.00 | 5,190.00 | 5,190.00 | 24.46% | 1,205,566 |
| Apr 21, 2026 | 4,275.00 | 4,385.00 | 4,170.00 | 4,170.00 | 4,170.00 | -2.46% | 50,004 |
| Apr 20, 2026 | 4,400.00 | 4,425.00 | 4,225.00 | 4,275.00 | 4,275.00 | -0.12% | 96,544 |
| Apr 17, 2026 | 4,305.00 | 4,315.00 | 4,175.00 | 4,280.00 | 4,280.00 | 1.90% | 65,819 |
| Apr 16, 2026 | 4,075.00 | 4,300.00 | 4,065.00 | 4,200.00 | 4,200.00 | 2.31% | 73,830 |
| Apr 15, 2026 | 4,190.00 | 4,190.00 | 3,835.00 | 4,105.00 | 4,105.00 | 0.61% | 174,774 |
| Apr 14, 2026 | 4,210.00 | 4,290.00 | 3,960.00 | 4,080.00 | 4,080.00 | -1.92% | 151,458 |
| Apr 13, 2026 | 4,300.00 | 4,475.00 | 4,110.00 | 4,160.00 | 4,160.00 | -3.48% | 104,851 |
| Apr 10, 2026 | 4,310.00 | 4,425.00 | 4,250.00 | 4,310.00 | 4,310.00 | 1.41% | 40,179 |
| Apr 9, 2026 | 4,300.00 | 4,300.00 | 4,130.00 | 4,250.00 | 4,250.00 | 0.47% | 33,092 |
| Apr 8, 2026 | 4,175.00 | 4,300.00 | 4,170.00 | 4,230.00 | 4,230.00 | 1.68% | 44,763 |
| Apr 7, 2026 | 4,140.00 | 4,275.00 | 4,100.00 | 4,160.00 | 4,160.00 | 0.48% | 36,213 |
| Apr 6, 2026 | 4,300.00 | 4,340.00 | 4,090.00 | 4,140.00 | 4,140.00 | -2.13% | 72,110 |
| Apr 3, 2026 | 4,200.00 | 4,615.00 | 4,100.00 | 4,230.00 | 4,230.00 | 1.32% | 140,783 |
| Apr 2, 2026 | 4,660.00 | 4,735.00 | 4,175.00 | 4,175.00 | 4,175.00 | -10.31% | 161,765 |
| Apr 1, 2026 | 4,705.00 | 4,805.00 | 4,550.00 | 4,655.00 | 4,655.00 | -1.48% | 88,857 |
| Mar 31, 2026 | 5,030.00 | 5,030.00 | 4,600.00 | 4,725.00 | 4,725.00 | -3.87% | 80,390 |
| Mar 30, 2026 | 4,900.00 | 5,280.00 | 4,855.00 | 4,915.00 | 4,915.00 | -1.70% | 58,921 |
| Mar 27, 2026 | 4,980.00 | 5,150.00 | 4,900.00 | 5,000.00 | 5,000.00 | 0.40% | 45,946 |
| Mar 26, 2026 | 5,030.00 | 5,400.00 | 4,805.00 | 4,980.00 | 4,980.00 | 0.61% | 101,955 |
| Mar 25, 2026 | 4,800.00 | 4,960.00 | 4,595.00 | 4,950.00 | 4,950.00 | 3.13% | 128,912 |
| Mar 24, 2026 | 5,280.00 | 5,330.00 | 4,650.00 | 4,800.00 | 4,800.00 | -9.94% | 420,078 |