NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 1,993.00
-107.00 (-5.10%)
At close: Oct 29, 2026
NRobotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,120.00 | 2,130.00 | 1,824.00 | 1,993.00 | 1,993.00 | -5.10% | 10,077,708 |
| Oct 28, 2026 | 2,160.00 | 2,475.00 | 2,060.00 | 2,100.00 | 2,100.00 | -3.23% | 24,428,560 |
| Oct 27, 2026 | 2,035.00 | 2,300.00 | 1,953.00 | 2,170.00 | 2,170.00 | 6.63% | 26,156,514 |
| Oct 26, 2026 | 2,100.00 | 2,325.00 | 2,015.00 | 2,035.00 | 2,035.00 | 4.68% | 33,041,209 |
| Oct 23, 2026 | 1,600.00 | 2,035.00 | 1,538.00 | 1,944.00 | 1,944.00 | 18.90% | 49,174,750 |
| Oct 22, 2026 | 1,715.00 | 1,830.00 | 1,611.00 | 1,635.00 | 1,635.00 | -1.03% | 18,542,022 |
| Oct 21, 2026 | 1,400.00 | 1,731.00 | 1,400.00 | 1,652.00 | 1,652.00 | 20.06% | 36,705,555 |
| Oct 20, 2026 | 1,308.00 | 1,607.00 | 1,208.00 | 1,376.00 | 1,376.00 | 6.58% | 19,765,170 |
| Oct 19, 2026 | 1,244.00 | 1,306.00 | 1,244.00 | 1,291.00 | 1,291.00 | -0.69% | 313,889 |
| Oct 16, 2026 | 1,231.00 | 1,300.00 | 1,221.00 | 1,300.00 | 1,300.00 | 5.61% | 399,289 |
| Oct 15, 2026 | 1,220.00 | 1,250.00 | 1,208.00 | 1,231.00 | 1,231.00 | -3.38% | 890,761 |
| Oct 14, 2026 | 1,304.00 | 1,331.00 | 1,256.00 | 1,274.00 | 1,274.00 | -0.62% | 454,173 |
| Oct 13, 2026 | 1,208.00 | 1,293.00 | 1,208.00 | 1,282.00 | 1,282.00 | -0.70% | 979,587 |
| Oct 12, 2026 | 1,325.00 | 1,351.00 | 1,280.00 | 1,291.00 | 1,291.00 | -1.60% | 666,368 |
| Oct 8, 2026 | 1,325.00 | 1,333.00 | 1,271.00 | 1,312.00 | 1,312.00 | -1.35% | 655,796 |
| Oct 7, 2026 | 1,353.00 | 1,363.00 | 1,290.00 | 1,330.00 | 1,330.00 | -2.56% | 1,532,392 |
| Oct 6, 2026 | 1,423.00 | 1,433.00 | 1,350.00 | 1,365.00 | 1,365.00 | -4.08% | 1,544,202 |
| Oct 2, 2026 | 1,530.00 | 1,530.00 | 1,385.00 | 1,423.00 | 1,423.00 | -7.42% | 1,583,156 |
| Oct 1, 2026 | 1,576.00 | 1,576.00 | 1,523.00 | 1,537.00 | 1,537.00 | -0.97% | 744,648 |
| Sep 30, 2026 | 1,560.00 | 1,648.00 | 1,541.00 | 1,552.00 | 1,552.00 | 0.71% | 518,373 |
| Sep 29, 2026 | 1,644.00 | 1,644.00 | 1,530.00 | 1,541.00 | 1,541.00 | -5.75% | 689,212 |
| Sep 28, 2026 | 1,680.00 | 1,680.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.45% | 459,728 |
| Sep 23, 2026 | 1,720.00 | 1,730.00 | 1,651.00 | 1,659.00 | 1,659.00 | -1.89% | 393,973 |
| Sep 22, 2026 | 1,719.00 | 1,773.00 | 1,677.00 | 1,691.00 | 1,691.00 | -1.63% | 364,583 |
| Sep 21, 2026 | 1,705.00 | 1,740.00 | 1,685.00 | 1,719.00 | 1,719.00 | 1.18% | 516,203 |
| Sep 18, 2026 | 1,690.00 | 1,710.00 | 1,610.00 | 1,699.00 | 1,699.00 | 0.77% | 312,837 |
| Sep 17, 2026 | 1,665.00 | 1,720.00 | 1,631.00 | 1,686.00 | 1,686.00 | 2.00% | 330,327 |
| Sep 16, 2026 | 1,660.00 | 1,660.00 | 1,624.00 | 1,653.00 | 1,653.00 | - | 345,346 |
| Sep 15, 2026 | 1,670.00 | 1,690.00 | 1,631.00 | 1,653.00 | 1,653.00 | -1.02% | 253,572 |
| Sep 14, 2026 | 1,676.00 | 1,676.00 | 1,638.00 | 1,670.00 | 1,670.00 | -0.36% | 264,910 |
| Sep 11, 2026 | 1,666.00 | 1,711.00 | 1,660.00 | 1,676.00 | 1,676.00 | -2.10% | 287,147 |
| Sep 10, 2026 | 1,710.00 | 1,815.00 | 1,697.00 | 1,712.00 | 1,712.00 | 1.78% | 714,255 |
| Sep 9, 2026 | 1,676.00 | 1,690.00 | 1,661.00 | 1,682.00 | 1,682.00 | 0.36% | 446,879 |
| Sep 8, 2026 | 1,719.00 | 1,739.00 | 1,660.00 | 1,676.00 | 1,676.00 | -2.39% | 685,166 |
| Sep 7, 2026 | 1,750.00 | 1,760.00 | 1,710.00 | 1,717.00 | 1,717.00 | -0.75% | 338,931 |
| Sep 4, 2026 | 1,730.00 | 1,831.00 | 1,715.00 | 1,730.00 | 1,730.00 | 2.31% | 1,178,046 |
| Sep 3, 2026 | 1,688.00 | 1,730.00 | 1,651.00 | 1,691.00 | 1,691.00 | 0.18% | 183,971 |
| Sep 2, 2026 | 1,710.00 | 1,733.00 | 1,685.00 | 1,688.00 | 1,688.00 | -2.54% | 231,974 |
| Sep 1, 2026 | 1,763.00 | 1,775.00 | 1,719.00 | 1,732.00 | 1,732.00 | -1.20% | 203,468 |
| Aug 31, 2026 | 1,718.00 | 1,760.00 | 1,700.00 | 1,753.00 | 1,753.00 | 0.81% | 241,257 |
| Aug 28, 2026 | 1,737.00 | 1,750.00 | 1,704.00 | 1,739.00 | 1,739.00 | 0.46% | 205,979 |
| Aug 27, 2026 | 1,751.00 | 1,790.00 | 1,728.00 | 1,731.00 | 1,731.00 | -0.86% | 255,639 |
| Aug 26, 2026 | 1,760.00 | 1,764.00 | 1,700.00 | 1,746.00 | 1,746.00 | 0.11% | 327,963 |
| Aug 25, 2026 | 1,740.00 | 1,799.00 | 1,695.00 | 1,744.00 | 1,744.00 | 2.89% | 635,973 |
| Aug 24, 2026 | 1,726.00 | 1,739.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.74% | 432,954 |
| Aug 21, 2026 | 1,780.00 | 1,794.00 | 1,700.00 | 1,725.00 | 1,725.00 | -5.12% | 649,972 |
| Aug 20, 2026 | 1,807.00 | 1,845.00 | 1,796.00 | 1,818.00 | 1,818.00 | 1.06% | 532,331 |
| Aug 19, 2026 | 1,890.00 | 1,890.00 | 1,796.00 | 1,799.00 | 1,799.00 | -4.87% | 1,025,182 |
| Aug 18, 2026 | 2,170.00 | 2,170.00 | 1,864.00 | 1,891.00 | 1,891.00 | -11.43% | 3,240,375 |
| Aug 14, 2026 | 1,999.00 | 2,460.00 | 1,978.00 | 2,135.00 | 2,135.00 | 8.27% | 6,634,723 |