Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea · Delayed Price · Currency is KRW 4,850.00
-350.00 (-6.73%)
At close: Apr 24, 2026
Korea Robot Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,200.00 | 5,260.00 | 4,825.00 | 4,850.00 | 4,850.00 | -6.73% | 193,520 |
| Apr 23, 2026 | 5,390.00 | 5,920.00 | 5,000.00 | 5,200.00 | 5,200.00 | 0.19% | 604,510 |
| Apr 22, 2026 | 4,170.00 | 5,330.00 | 4,170.00 | 5,190.00 | 5,190.00 | 24.46% | 1,200,985 |
| Apr 21, 2026 | 4,275.00 | 4,385.00 | 4,170.00 | 4,170.00 | 4,170.00 | -2.46% | 49,969 |
| 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% | 73,793 |
| Apr 15, 2026 | 4,190.00 | 4,190.00 | 3,835.00 | 4,105.00 | 4,105.00 | 0.61% | 174,751 |
| 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% | 104,546 |
| Apr 10, 2026 | 4,310.00 | 4,425.00 | 4,250.00 | 4,310.00 | 4,310.00 | 1.41% | 40,172 |
| Apr 9, 2026 | 4,300.00 | 4,300.00 | 4,130.00 | 4,250.00 | 4,250.00 | 0.47% | 33,091 |
| 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% | 140,583 |
| Apr 2, 2026 | 4,660.00 | 4,735.00 | 4,175.00 | 4,175.00 | 4,175.00 | -10.31% | 157,849 |
| Apr 1, 2026 | 4,705.00 | 4,805.00 | 4,550.00 | 4,655.00 | 4,655.00 | -1.48% | 88,714 |
| Mar 31, 2026 | 5,030.00 | 5,030.00 | 4,600.00 | 4,725.00 | 4,725.00 | -3.87% | 80,229 |
| 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% | 45,889 |
| Mar 26, 2026 | 5,030.00 | 5,400.00 | 4,805.00 | 4,980.00 | 4,980.00 | 0.61% | 101,865 |
| Mar 25, 2026 | 4,800.00 | 4,960.00 | 4,595.00 | 4,950.00 | 4,950.00 | 3.13% | 128,184 |
| Mar 24, 2026 | 5,280.00 | 5,330.00 | 4,650.00 | 4,800.00 | 4,800.00 | -9.94% | 419,409 |
| Mar 23, 2026 | 5,690.00 | 5,690.00 | 5,320.00 | 5,330.00 | 5,330.00 | -6.33% | 90,308 |
| 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 |