Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 3,925.00
-50.00 (-1.26%)
At close: Aug 6, 2026
Korea Robot Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3,330.00 | 3,330.00 | 3,150.00 | 3,235.00 | 3,235.00 | -1.37% | 55,992 |
| Jun 16, 2026 | 3,380.00 | 3,625.00 | 3,220.00 | 3,280.00 | 3,280.00 | 0.77% | 108,376 |
| Jun 15, 2026 | 3,300.00 | 3,370.00 | 3,220.00 | 3,255.00 | 3,255.00 | -1.21% | 89,732 |
| Jun 12, 2026 | 3,325.00 | 3,385.00 | 3,220.00 | 3,295.00 | 3,295.00 | -0.90% | 65,914 |
| Jun 11, 2026 | 3,190.00 | 3,430.00 | 3,145.00 | 3,325.00 | 3,325.00 | 4.23% | 60,075 |
| Jun 10, 2026 | 3,265.00 | 3,365.00 | 3,140.00 | 3,190.00 | 3,190.00 | -2.30% | 86,448 |
| Jun 9, 2026 | 3,320.00 | 3,490.00 | 3,060.00 | 3,265.00 | 3,265.00 | -1.66% | 189,206 |
| Jun 8, 2026 | 3,600.00 | 3,600.00 | 3,320.00 | 3,320.00 | 3,320.00 | -7.91% | 107,872 |
| 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 |