NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 1,699.00
+13.00 (0.77%)
At close: Sep 18, 2026
NRobotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2,000.00 | 2,035.00 | 1,960.00 | 1,972.00 | 1,972.00 | -1.15% | 517,024 |
| Aug 12, 2026 | 1,980.00 | 2,020.00 | 1,936.00 | 1,995.00 | 1,995.00 | 0.81% | 355,576 |
| Aug 11, 2026 | 2,010.00 | 2,020.00 | 1,941.00 | 1,979.00 | 1,979.00 | -1.05% | 362,003 |
| Aug 10, 2026 | 1,937.00 | 2,010.00 | 1,925.00 | 2,000.00 | 2,000.00 | 3.31% | 408,288 |
| Aug 7, 2026 | 1,972.00 | 2,015.00 | 1,900.00 | 1,936.00 | 1,936.00 | -1.02% | 249,313 |
| Aug 6, 2026 | 2,065.00 | 2,090.00 | 1,940.00 | 1,956.00 | 1,956.00 | -3.88% | 753,318 |
| Aug 5, 2026 | 1,938.00 | 2,060.00 | 1,910.00 | 2,035.00 | 2,035.00 | 5.44% | 1,002,082 |
| Aug 4, 2026 | 1,830.00 | 1,974.00 | 1,830.00 | 1,930.00 | 1,930.00 | 2.71% | 905,874 |
| Aug 3, 2026 | 1,860.00 | 2,000.00 | 1,820.00 | 1,879.00 | 1,879.00 | 4.85% | 1,027,918 |
| Jul 31, 2026 | 1,768.00 | 1,820.00 | 1,735.00 | 1,792.00 | 1,792.00 | 4.13% | 790,408 |
| Jul 30, 2026 | 1,820.00 | 1,850.00 | 1,707.00 | 1,721.00 | 1,721.00 | -5.44% | 623,909 |
| Jul 29, 2026 | 1,924.00 | 2,100.00 | 1,695.00 | 1,820.00 | 1,820.00 | 2.71% | 2,714,751 |
| Jul 28, 2026 | 1,943.00 | 1,946.00 | 1,765.00 | 1,772.00 | 1,772.00 | -10.23% | 666,643 |
| Jul 27, 2026 | 1,975.00 | 2,070.00 | 1,944.00 | 1,974.00 | 1,974.00 | 2.02% | 870,586 |
| Jul 24, 2026 | 2,070.00 | 2,110.00 | 1,919.00 | 1,935.00 | 1,935.00 | -8.08% | 1,111,986 |
| Jul 23, 2026 | 2,500.00 | 2,555.00 | 2,060.00 | 2,105.00 | 2,105.00 | -11.92% | 5,946,437 |
| Jul 22, 2026 | 1,994.00 | 2,390.00 | 1,980.00 | 2,390.00 | 2,390.00 | 29.89% | 9,256,972 |
| Jul 21, 2026 | 1,677.00 | 2,190.00 | 1,626.00 | 1,840.00 | 1,840.00 | 8.62% | 2,749,645 |
| Jul 20, 2026 | 1,778.00 | 1,835.00 | 1,650.00 | 1,694.00 | 1,694.00 | -7.68% | 428,931 |
| Jul 16, 2026 | 1,855.00 | 1,921.00 | 1,810.00 | 1,835.00 | 1,835.00 | -5.22% | 305,568 |
| Jul 15, 2026 | 1,900.00 | 2,055.00 | 1,866.00 | 1,936.00 | 1,936.00 | 5.22% | 416,650 |
| Jul 14, 2026 | 2,060.00 | 2,075.00 | 1,800.00 | 1,840.00 | 1,840.00 | -11.54% | 857,448 |
| Jul 13, 2026 | 2,060.00 | 2,430.00 | 1,943.00 | 2,080.00 | 2,080.00 | 11.17% | 4,986,283 |
| Jul 10, 2026 | 1,863.00 | 1,932.00 | 1,816.00 | 1,871.00 | 1,871.00 | 3.37% | 273,335 |
| Jul 9, 2026 | 1,879.00 | 1,920.00 | 1,787.00 | 1,810.00 | 1,810.00 | -3.67% | 390,801 |