Skip to main content
logo
NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,770.00
-78.00 (-4.22%)
At close: Mar 31, 2026

NRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20261,848.001,859.001,768.001,770.001,770.00-4.22%472,100
Mar 30, 20261,900.001,927.001,810.001,848.001,848.00-10.29%925,134
Mar 27, 20261,924.002,125.001,924.002,060.002,060.003.10%1,172,712
Mar 26, 20262,075.002,160.001,991.001,998.001,998.00-4.63%805,136
Mar 25, 20261,923.002,220.001,901.002,095.002,095.008.94%2,710,714
Mar 24, 20261,870.002,120.001,870.001,923.001,923.007.43%2,322,983
Mar 23, 20261,960.001,960.001,781.001,790.001,790.00-9.41%988,917
Mar 20, 20261,992.002,045.001,860.001,976.001,976.00-0.80%2,010,400
Mar 19, 20262,125.002,125.001,980.001,992.001,992.00-7.13%1,374,406
Mar 18, 20262,285.002,475.002,060.002,145.002,145.00-2.94%6,849,846
Mar 17, 20261,749.002,210.001,735.002,210.002,210.0029.77%3,422,420
Mar 16, 20261,765.001,777.001,658.001,703.001,703.00-0.64%414,556
Mar 13, 20261,651.001,747.001,605.001,714.001,714.002.39%590,472
Mar 12, 20261,640.001,679.001,601.001,674.001,674.001.95%401,762
Mar 11, 20261,730.001,755.001,618.001,642.001,642.00-2.96%905,330
Mar 10, 20261,772.001,797.001,665.001,692.001,692.00-1.63%712,867
Mar 9, 20261,641.001,752.001,585.001,720.001,720.00-3.96%918,224
Mar 6, 20261,840.001,924.001,712.001,791.001,791.00-3.24%961,179
Mar 5, 20261,834.001,910.001,792.001,851.001,851.009.53%764,269
Mar 4, 20261,910.001,916.001,590.001,690.001,690.00-12.71%1,695,049
Mar 3, 20262,030.002,075.001,910.001,936.001,936.00-10.58%1,610,559
Feb 27, 20262,305.002,305.002,120.002,165.002,165.00-6.68%1,020,293
Feb 26, 20262,550.002,550.002,270.002,320.002,320.00-9.02%1,726,882
Feb 25, 20262,255.002,550.002,160.002,550.002,550.0014.09%2,244,449
Feb 24, 20262,090.002,310.002,040.002,235.002,235.006.94%1,554,471
Feb 23, 20262,030.002,190.002,020.002,090.002,090.002.45%941,776
Feb 20, 20262,160.002,195.002,035.002,040.002,040.00-5.77%1,081,548
Feb 19, 20262,280.002,280.002,035.002,165.002,165.00-5.25%1,794,777
Feb 13, 20262,255.002,355.002,155.002,285.002,285.000.44%1,664,743
Feb 12, 20262,500.002,550.002,250.002,275.002,275.00-9.00%2,231,911
Feb 11, 20262,790.002,820.002,430.002,500.002,500.00-11.82%2,506,629
Feb 10, 20263,225.003,240.002,730.002,835.002,835.00-6.74%1,871,448
Feb 9, 20263,035.003,150.002,950.003,040.003,040.000.33%1,196,036
Feb 6, 20262,860.003,155.002,700.003,030.003,030.001.00%1,956,185
Feb 5, 20263,005.003,090.002,800.003,000.003,000.00-1.80%1,089,302
Feb 4, 20263,200.003,200.002,985.003,055.003,055.00-2.71%1,391,385
Feb 3, 20263,160.003,390.002,995.003,140.003,140.000.96%2,524,875
Feb 2, 20262,790.003,440.002,790.003,110.003,110.0011.27%7,359,589
Jan 30, 20262,600.002,960.002,540.002,795.002,795.007.50%3,681,717
Jan 29, 20262,535.002,755.002,410.002,600.002,600.002.97%3,945,649
Jan 28, 20262,700.002,815.002,440.002,525.002,525.00-6.31%3,737,072
Jan 27, 20262,815.003,070.002,610.002,695.002,695.00-2.18%3,232,623
Jan 26, 20262,585.003,380.002,325.002,755.002,755.00-15.49%11,808,895
Jan 22, 20263,495.003,840.002,955.003,260.003,260.0010.32%27,390,640
Jan 21, 20262,150.002,955.002,030.002,955.002,955.0029.89%15,237,970
Jan 20, 20262,475.002,560.002,010.002,275.002,275.004.12%15,157,590
Jan 19, 20261,816.002,185.001,720.002,185.002,185.0029.83%8,099,599
Jan 16, 20261,650.001,765.001,580.001,683.001,683.003.70%4,156,369
Jan 15, 20261,645.001,810.001,560.001,623.001,623.000.12%5,290,040
Jan 14, 20261,600.001,661.001,580.001,621.001,621.001.82%2,517,273