Skip to main content
logo
NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
-65.00 (-3.08%)
At close: Jun 25, 2026

NRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,045.002,105.001,907.001,973.001,973.00-3.52%410,362
Jun 25, 20262,140.002,215.002,030.002,045.002,045.00-3.08%235,708
Jun 24, 20262,065.002,170.002,045.002,110.002,110.001.93%353,377
Jun 23, 20262,040.002,145.001,960.002,070.002,070.00-1.43%648,458
Jun 22, 20262,280.002,335.002,080.002,100.002,100.00-10.64%786,713
Jun 19, 20262,610.002,615.002,270.002,350.002,350.00-9.62%918,221
Jun 18, 20262,510.002,780.002,420.002,600.002,600.003.59%1,353,116
Jun 17, 20262,515.002,650.002,440.002,510.002,510.00-0.40%626,588
Jun 16, 20262,485.002,600.002,455.002,520.002,520.001.61%533,625
Jun 15, 20262,550.002,640.002,450.002,480.002,480.00-0.80%477,686
Jun 12, 20262,415.002,620.002,415.002,500.002,500.006.16%859,468
Jun 11, 20262,365.002,420.002,200.002,355.002,355.00-3.29%761,059
Jun 10, 20262,415.002,560.002,395.002,435.002,435.00-1.02%540,768
Jun 9, 20262,500.002,595.002,415.002,460.002,460.002.50%723,856
Jun 8, 20262,390.002,940.002,280.002,400.002,400.00-5.33%3,143,695
Jun 5, 20262,455.002,775.002,385.002,535.002,535.002.42%1,334,275
Jun 4, 20262,490.002,590.002,445.002,475.002,475.00-1.20%360,063
Jun 2, 20262,635.002,695.002,480.002,505.002,505.00-4.75%828,213
Jun 1, 20262,585.002,850.002,550.002,630.002,630.00-0.75%1,515,918
May 29, 20262,770.002,805.002,630.002,650.002,650.00-4.16%907,826
May 28, 20262,960.003,035.002,740.002,765.002,765.00-6.27%1,180,432
May 27, 20263,280.003,280.002,930.002,950.002,950.00-10.06%1,449,880
May 26, 20263,285.003,400.003,150.003,280.003,280.001.55%1,043,775
May 22, 20263,245.003,340.003,120.003,230.003,230.00-0.46%1,163,085
May 21, 20263,320.003,500.003,200.003,245.003,245.004.01%1,376,032
May 20, 20263,375.003,430.003,035.003,120.003,120.00-7.56%1,650,642
May 19, 20263,480.003,705.003,260.003,375.003,375.00-5.99%1,683,226
May 18, 20264,125.004,300.003,575.003,590.003,590.00-8.77%2,727,169
May 15, 20264,060.004,980.003,770.003,935.003,935.000.51%17,147,880
May 14, 20263,705.003,950.003,635.003,915.003,915.007.11%3,049,461
May 13, 20263,450.003,660.003,255.003,655.003,655.005.94%1,276,842
May 12, 20263,570.003,825.003,295.003,450.003,450.00-3.36%1,837,917
May 11, 20263,655.003,685.003,300.003,570.003,570.00-2.33%1,469,467
May 8, 20263,640.004,090.003,455.003,655.003,655.003.98%4,335,017
May 7, 20263,360.003,585.003,170.003,515.003,515.004.61%2,900,933
May 6, 20263,415.003,665.003,250.003,360.003,360.00-4.14%3,075,670
May 4, 20263,880.003,900.003,445.003,505.003,505.00-7.03%3,061,628
Apr 30, 20264,205.004,300.003,460.003,770.003,770.00-5.63%7,124,089
Apr 29, 20263,820.004,180.003,805.003,995.003,995.004.99%6,100,676
Apr 28, 20263,680.004,590.003,430.003,805.003,805.006.14%35,143,190
Apr 27, 20262,900.003,585.002,900.003,585.003,585.0029.89%24,909,380
Apr 24, 20262,125.002,760.002,100.002,760.002,760.0029.88%10,102,390
Apr 23, 20262,160.002,160.002,065.002,125.002,125.00-0.23%490,161
Apr 22, 20262,240.002,240.002,080.002,130.002,130.00-3.84%633,691
Apr 21, 20262,270.002,345.002,185.002,215.002,215.00-0.45%889,170
Apr 20, 20262,205.002,270.002,165.002,225.002,225.002.53%673,354
Apr 17, 20262,140.002,300.002,095.002,170.002,170.001.88%1,166,084
Apr 16, 20262,245.002,245.002,110.002,130.002,130.00-2.29%760,077
Apr 15, 20262,265.002,320.002,135.002,180.002,180.00-2.90%1,223,123
Apr 14, 20262,310.002,350.002,200.002,245.002,245.000.22%1,314,184