NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 3,915.00
+260.00 (7.11%)
At close: May 14, 2026
NRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3,705.00 | 3,950.00 | 3,635.00 | 3,915.00 | 3,915.00 | 7.11% | 2,925,520 |
| May 13, 2026 | 3,450.00 | 3,660.00 | 3,255.00 | 3,655.00 | 3,655.00 | 5.94% | 1,248,792 |
| May 12, 2026 | 3,570.00 | 3,825.00 | 3,295.00 | 3,450.00 | 3,450.00 | -3.36% | 1,823,041 |
| May 11, 2026 | 3,655.00 | 3,685.00 | 3,300.00 | 3,570.00 | 3,570.00 | -2.33% | 1,459,191 |
| May 8, 2026 | 3,640.00 | 4,090.00 | 3,455.00 | 3,655.00 | 3,655.00 | 3.98% | 4,333,509 |
| May 7, 2026 | 3,360.00 | 3,585.00 | 3,170.00 | 3,515.00 | 3,515.00 | 4.61% | 2,867,321 |
| May 6, 2026 | 3,415.00 | 3,665.00 | 3,250.00 | 3,360.00 | 3,360.00 | -4.14% | 3,065,700 |
| May 4, 2026 | 3,880.00 | 3,900.00 | 3,445.00 | 3,505.00 | 3,505.00 | -7.03% | 3,026,987 |
| Apr 30, 2026 | 4,205.00 | 4,300.00 | 3,460.00 | 3,770.00 | 3,770.00 | -5.63% | 7,085,802 |
| Apr 29, 2026 | 3,820.00 | 4,180.00 | 3,805.00 | 3,995.00 | 3,995.00 | 4.99% | 6,045,270 |
| Apr 28, 2026 | 3,680.00 | 4,590.00 | 3,430.00 | 3,805.00 | 3,805.00 | 6.14% | 34,944,580 |
| Apr 27, 2026 | 2,900.00 | 3,585.00 | 2,900.00 | 3,585.00 | 3,585.00 | 29.89% | 24,858,327 |
| Apr 24, 2026 | 2,125.00 | 2,760.00 | 2,100.00 | 2,760.00 | 2,760.00 | 29.88% | 10,088,830 |
| Apr 23, 2026 | 2,160.00 | 2,160.00 | 2,065.00 | 2,125.00 | 2,125.00 | -0.23% | 486,942 |
| Apr 22, 2026 | 2,240.00 | 2,240.00 | 2,080.00 | 2,130.00 | 2,130.00 | -3.84% | 627,951 |
| Apr 21, 2026 | 2,270.00 | 2,345.00 | 2,185.00 | 2,215.00 | 2,215.00 | -0.45% | 889,170 |
| Apr 20, 2026 | 2,205.00 | 2,270.00 | 2,165.00 | 2,225.00 | 2,225.00 | 2.53% | 671,683 |
| Apr 17, 2026 | 2,140.00 | 2,300.00 | 2,095.00 | 2,170.00 | 2,170.00 | 1.88% | 1,159,324 |
| Apr 16, 2026 | 2,245.00 | 2,245.00 | 2,110.00 | 2,130.00 | 2,130.00 | -2.29% | 757,144 |
| Apr 15, 2026 | 2,265.00 | 2,320.00 | 2,135.00 | 2,180.00 | 2,180.00 | -2.90% | 1,210,942 |
| Apr 14, 2026 | 2,310.00 | 2,350.00 | 2,200.00 | 2,245.00 | 2,245.00 | 0.22% | 1,304,268 |
| Apr 13, 2026 | 2,195.00 | 2,270.00 | 2,130.00 | 2,240.00 | 2,240.00 | 0.22% | 725,984 |
| Apr 10, 2026 | 2,340.00 | 2,350.00 | 2,220.00 | 2,235.00 | 2,235.00 | -4.89% | 1,393,317 |
| Apr 9, 2026 | 2,260.00 | 2,595.00 | 2,245.00 | 2,350.00 | 2,350.00 | 1.29% | 3,071,236 |
| Apr 8, 2026 | 2,415.00 | 2,470.00 | 2,205.00 | 2,320.00 | 2,320.00 | 2.20% | 4,285,398 |
| Apr 7, 2026 | 1,984.00 | 2,450.00 | 1,984.00 | 2,270.00 | 2,270.00 | 16.23% | 9,357,908 |
| Apr 6, 2026 | 2,020.00 | 2,060.00 | 1,953.00 | 1,953.00 | 1,953.00 | -5.19% | 1,069,379 |
| Apr 3, 2026 | 2,230.00 | 2,250.00 | 2,010.00 | 2,060.00 | 2,060.00 | -2.37% | 2,498,735 |
| Apr 2, 2026 | 1,900.00 | 2,370.00 | 1,881.00 | 2,110.00 | 2,110.00 | 15.62% | 12,728,348 |
| Apr 1, 2026 | 1,850.00 | 1,868.00 | 1,780.00 | 1,825.00 | 1,825.00 | 3.11% | 353,006 |
| Mar 31, 2026 | 1,848.00 | 1,859.00 | 1,768.00 | 1,770.00 | 1,770.00 | -4.22% | 472,100 |
| Mar 30, 2026 | 1,900.00 | 1,927.00 | 1,810.00 | 1,848.00 | 1,848.00 | -10.29% | 925,134 |
| Mar 27, 2026 | 1,924.00 | 2,125.00 | 1,924.00 | 2,060.00 | 2,060.00 | 3.10% | 1,172,712 |
| Mar 26, 2026 | 2,075.00 | 2,160.00 | 1,991.00 | 1,998.00 | 1,998.00 | -4.63% | 805,136 |
| Mar 25, 2026 | 1,923.00 | 2,220.00 | 1,901.00 | 2,095.00 | 2,095.00 | 8.94% | 2,710,714 |
| Mar 24, 2026 | 1,870.00 | 2,120.00 | 1,870.00 | 1,923.00 | 1,923.00 | 7.43% | 2,322,983 |
| Mar 23, 2026 | 1,960.00 | 1,960.00 | 1,781.00 | 1,790.00 | 1,790.00 | -9.41% | 988,917 |
| Mar 20, 2026 | 1,992.00 | 2,045.00 | 1,860.00 | 1,976.00 | 1,976.00 | -0.80% | 2,010,400 |
| Mar 19, 2026 | 2,125.00 | 2,125.00 | 1,980.00 | 1,992.00 | 1,992.00 | -7.13% | 1,374,406 |
| Mar 18, 2026 | 2,285.00 | 2,475.00 | 2,060.00 | 2,145.00 | 2,145.00 | -2.94% | 6,849,846 |
| Mar 17, 2026 | 1,749.00 | 2,210.00 | 1,735.00 | 2,210.00 | 2,210.00 | 29.77% | 3,422,420 |
| Mar 16, 2026 | 1,765.00 | 1,777.00 | 1,658.00 | 1,703.00 | 1,703.00 | -0.64% | 414,556 |
| Mar 13, 2026 | 1,651.00 | 1,747.00 | 1,605.00 | 1,714.00 | 1,714.00 | 2.39% | 590,472 |
| Mar 12, 2026 | 1,640.00 | 1,679.00 | 1,601.00 | 1,674.00 | 1,674.00 | 1.95% | 401,762 |
| Mar 11, 2026 | 1,730.00 | 1,755.00 | 1,618.00 | 1,642.00 | 1,642.00 | -2.96% | 905,330 |
| 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 |