NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 1,720.00
-71.00 (-3.96%)
At close: Mar 9, 2026
NRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,772.00 | 1,797.00 | 1,665.00 | 1,692.00 | 1,692.00 | -1.63% | 712,867 |
| Mar 9, 2026 | 1,641.00 | 1,752.00 | 1,585.00 | 1,720.00 | 1,720.00 | -3.96% | 918,224 |
| Mar 6, 2026 | 1,840.00 | 1,924.00 | 1,712.00 | 1,791.00 | 1,791.00 | -3.24% | 961,179 |
| Mar 5, 2026 | 1,834.00 | 1,910.00 | 1,792.00 | 1,851.00 | 1,851.00 | 9.53% | 764,269 |
| Mar 4, 2026 | 1,910.00 | 1,916.00 | 1,590.00 | 1,690.00 | 1,690.00 | -12.71% | 1,695,049 |
| Mar 3, 2026 | 2,030.00 | 2,075.00 | 1,910.00 | 1,936.00 | 1,936.00 | -10.58% | 1,610,559 |
| Feb 27, 2026 | 2,305.00 | 2,305.00 | 2,120.00 | 2,165.00 | 2,165.00 | -6.68% | 1,020,293 |
| Feb 26, 2026 | 2,550.00 | 2,550.00 | 2,270.00 | 2,320.00 | 2,320.00 | -9.02% | 1,726,882 |
| Feb 25, 2026 | 2,255.00 | 2,550.00 | 2,160.00 | 2,550.00 | 2,550.00 | 14.09% | 2,244,449 |
| Feb 24, 2026 | 2,090.00 | 2,310.00 | 2,040.00 | 2,235.00 | 2,235.00 | 6.94% | 1,554,471 |
| Feb 23, 2026 | 2,030.00 | 2,190.00 | 2,020.00 | 2,090.00 | 2,090.00 | 2.45% | 941,776 |
| Feb 20, 2026 | 2,160.00 | 2,195.00 | 2,035.00 | 2,040.00 | 2,040.00 | -5.77% | 1,081,548 |
| Feb 19, 2026 | 2,280.00 | 2,280.00 | 2,035.00 | 2,165.00 | 2,165.00 | -5.25% | 1,794,777 |
| Feb 13, 2026 | 2,255.00 | 2,355.00 | 2,155.00 | 2,285.00 | 2,285.00 | 0.44% | 1,664,743 |
| Feb 12, 2026 | 2,500.00 | 2,550.00 | 2,250.00 | 2,275.00 | 2,275.00 | -9.00% | 2,231,911 |
| Feb 11, 2026 | 2,790.00 | 2,820.00 | 2,430.00 | 2,500.00 | 2,500.00 | -11.82% | 2,506,629 |
| Feb 10, 2026 | 3,225.00 | 3,240.00 | 2,730.00 | 2,835.00 | 2,835.00 | -6.74% | 1,871,448 |
| Feb 9, 2026 | 3,035.00 | 3,150.00 | 2,950.00 | 3,040.00 | 3,040.00 | 0.33% | 1,196,036 |
| Feb 6, 2026 | 2,860.00 | 3,155.00 | 2,700.00 | 3,030.00 | 3,030.00 | 1.00% | 1,956,185 |
| Feb 5, 2026 | 3,005.00 | 3,090.00 | 2,800.00 | 3,000.00 | 3,000.00 | -1.80% | 1,089,302 |
| Feb 4, 2026 | 3,200.00 | 3,200.00 | 2,985.00 | 3,055.00 | 3,055.00 | -2.71% | 1,391,385 |
| Feb 3, 2026 | 3,160.00 | 3,390.00 | 2,995.00 | 3,140.00 | 3,140.00 | 0.96% | 2,524,875 |
| Feb 2, 2026 | 2,790.00 | 3,440.00 | 2,790.00 | 3,110.00 | 3,110.00 | 11.27% | 7,359,589 |
| Jan 30, 2026 | 2,600.00 | 2,960.00 | 2,540.00 | 2,795.00 | 2,795.00 | 7.50% | 3,681,717 |
| Jan 29, 2026 | 2,535.00 | 2,755.00 | 2,410.00 | 2,600.00 | 2,600.00 | 2.97% | 3,945,649 |
| Jan 28, 2026 | 2,700.00 | 2,815.00 | 2,440.00 | 2,525.00 | 2,525.00 | -6.31% | 3,737,072 |
| Jan 27, 2026 | 2,815.00 | 3,070.00 | 2,610.00 | 2,695.00 | 2,695.00 | -2.18% | 3,232,623 |
| Jan 26, 2026 | 2,585.00 | 3,380.00 | 2,325.00 | 2,755.00 | 2,755.00 | -15.49% | 11,808,895 |
| Jan 22, 2026 | 3,495.00 | 3,840.00 | 2,955.00 | 3,260.00 | 3,260.00 | 10.32% | 27,390,640 |
| Jan 21, 2026 | 2,150.00 | 2,955.00 | 2,030.00 | 2,955.00 | 2,955.00 | 29.89% | 15,237,970 |
| Jan 20, 2026 | 2,475.00 | 2,560.00 | 2,010.00 | 2,275.00 | 2,275.00 | 4.12% | 15,157,590 |
| Jan 19, 2026 | 1,816.00 | 2,185.00 | 1,720.00 | 2,185.00 | 2,185.00 | 29.83% | 8,099,599 |
| Jan 16, 2026 | 1,650.00 | 1,765.00 | 1,580.00 | 1,683.00 | 1,683.00 | 3.70% | 4,156,369 |
| Jan 15, 2026 | 1,645.00 | 1,810.00 | 1,560.00 | 1,623.00 | 1,623.00 | 0.12% | 5,290,040 |
| Jan 14, 2026 | 1,600.00 | 1,661.00 | 1,580.00 | 1,621.00 | 1,621.00 | 1.82% | 2,517,273 |
| Jan 13, 2026 | 1,571.00 | 1,646.00 | 1,569.00 | 1,592.00 | 1,592.00 | 1.73% | 2,946,042 |
| Jan 12, 2026 | 1,555.00 | 1,654.00 | 1,480.00 | 1,565.00 | 1,565.00 | 0.64% | 7,692,436 |
| Jan 9, 2026 | 1,390.00 | 1,820.00 | 1,310.00 | 1,555.00 | 1,555.00 | 11.07% | 31,015,866 |
| Jan 8, 2026 | 1,473.00 | 1,548.00 | 1,331.00 | 1,400.00 | 1,400.00 | -6.23% | 5,918,769 |
| Jan 7, 2026 | 1,725.00 | 1,725.00 | 1,470.00 | 1,493.00 | 1,493.00 | -13.45% | 9,075,183 |
| Jan 6, 2026 | 2,205.00 | 2,205.00 | 1,692.00 | 1,725.00 | 1,725.00 | 1.65% | 43,900,300 |
| Jan 5, 2026 | 1,650.00 | 1,697.00 | 1,600.00 | 1,697.00 | 1,697.00 | 29.94% | 3,117,640 |
| Jan 2, 2026 | 1,141.00 | 1,306.00 | 1,064.00 | 1,306.00 | 1,306.00 | 29.95% | 1,735,482 |
| Dec 30, 2025 | 1,028.00 | 1,035.00 | 971.00 | 1,005.00 | 1,005.00 | -2.99% | 361,571 |
| Dec 29, 2025 | 970.00 | 1,059.00 | 970.00 | 1,036.00 | 1,036.00 | 5.93% | 714,585 |
| Dec 26, 2025 | 1,006.00 | 1,035.00 | 965.00 | 978.00 | 978.00 | -2.78% | 237,441 |
| Dec 24, 2025 | 980.00 | 1,019.00 | 964.00 | 1,006.00 | 1,006.00 | 3.07% | 287,983 |
| Dec 23, 2025 | 997.00 | 1,030.00 | 952.00 | 976.00 | 976.00 | -2.11% | 239,902 |
| Dec 22, 2025 | 1,041.00 | 1,079.00 | 991.00 | 997.00 | 997.00 | -1.97% | 263,743 |
| Dec 19, 2025 | 1,000.00 | 1,100.00 | 962.00 | 1,017.00 | 1,017.00 | 2.11% | 738,271 |