NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 1,956.00
-79.00 (-3.88%)
At close: Aug 6, 2026
NRobotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,867.00 | 1,960.00 | 1,839.00 | 1,879.00 | 1,879.00 | -1.88% | 252,852 |
| Jul 7, 2026 | 2,080.00 | 2,080.00 | 1,896.00 | 1,915.00 | 1,915.00 | -5.67% | 365,995 |
| Jul 6, 2026 | 2,265.00 | 2,275.00 | 2,000.00 | 2,030.00 | 2,030.00 | -10.38% | 511,671 |
| Jul 3, 2026 | 2,265.00 | 2,305.00 | 2,040.00 | 2,265.00 | 2,265.00 | 2.95% | 284,497 |
| Jul 2, 2026 | 2,650.00 | 2,650.00 | 2,200.00 | 2,200.00 | 2,200.00 | -10.02% | 551,256 |
| Jul 1, 2026 | 2,270.00 | 2,520.00 | 2,225.00 | 2,445.00 | 2,445.00 | 8.19% | 621,734 |
| Jun 30, 2026 | 2,110.00 | 2,495.00 | 2,015.00 | 2,260.00 | 2,260.00 | 9.44% | 1,242,013 |
| Jun 29, 2026 | 2,020.00 | 2,150.00 | 1,978.00 | 2,065.00 | 2,065.00 | 4.66% | 417,498 |
| Jun 26, 2026 | 2,045.00 | 2,105.00 | 1,907.00 | 1,973.00 | 1,973.00 | -3.52% | 410,362 |
| Jun 25, 2026 | 2,140.00 | 2,215.00 | 2,030.00 | 2,045.00 | 2,045.00 | -3.08% | 235,708 |
| Jun 24, 2026 | 2,065.00 | 2,170.00 | 2,045.00 | 2,110.00 | 2,110.00 | 1.93% | 353,377 |
| Jun 23, 2026 | 2,040.00 | 2,145.00 | 1,960.00 | 2,070.00 | 2,070.00 | -1.43% | 648,458 |
| Jun 22, 2026 | 2,280.00 | 2,335.00 | 2,080.00 | 2,100.00 | 2,100.00 | -10.64% | 786,713 |
| Jun 19, 2026 | 2,610.00 | 2,615.00 | 2,270.00 | 2,350.00 | 2,350.00 | -9.62% | 918,221 |
| Jun 18, 2026 | 2,510.00 | 2,780.00 | 2,420.00 | 2,600.00 | 2,600.00 | 3.59% | 1,353,116 |
| Jun 17, 2026 | 2,515.00 | 2,650.00 | 2,440.00 | 2,510.00 | 2,510.00 | -0.40% | 626,588 |
| Jun 16, 2026 | 2,485.00 | 2,600.00 | 2,455.00 | 2,520.00 | 2,520.00 | 1.61% | 533,625 |
| Jun 15, 2026 | 2,550.00 | 2,640.00 | 2,450.00 | 2,480.00 | 2,480.00 | -0.80% | 477,686 |
| Jun 12, 2026 | 2,415.00 | 2,620.00 | 2,415.00 | 2,500.00 | 2,500.00 | 6.16% | 859,468 |
| Jun 11, 2026 | 2,365.00 | 2,420.00 | 2,200.00 | 2,355.00 | 2,355.00 | -3.29% | 761,059 |
| Jun 10, 2026 | 2,415.00 | 2,560.00 | 2,395.00 | 2,435.00 | 2,435.00 | -1.02% | 540,768 |
| Jun 9, 2026 | 2,500.00 | 2,595.00 | 2,415.00 | 2,460.00 | 2,460.00 | 2.50% | 723,856 |
| Jun 8, 2026 | 2,390.00 | 2,940.00 | 2,280.00 | 2,400.00 | 2,400.00 | -5.33% | 3,143,695 |
| Jun 5, 2026 | 2,455.00 | 2,775.00 | 2,385.00 | 2,535.00 | 2,535.00 | 2.42% | 1,334,275 |
| Jun 4, 2026 | 2,490.00 | 2,590.00 | 2,445.00 | 2,475.00 | 2,475.00 | -1.20% | 360,063 |
| Jun 2, 2026 | 2,635.00 | 2,695.00 | 2,480.00 | 2,505.00 | 2,505.00 | -4.75% | 828,213 |
| Jun 1, 2026 | 2,585.00 | 2,850.00 | 2,550.00 | 2,630.00 | 2,630.00 | -0.75% | 1,515,918 |
| May 29, 2026 | 2,770.00 | 2,805.00 | 2,630.00 | 2,650.00 | 2,650.00 | -4.16% | 907,826 |
| May 28, 2026 | 2,960.00 | 3,035.00 | 2,740.00 | 2,765.00 | 2,765.00 | -6.27% | 1,180,432 |
| May 27, 2026 | 3,280.00 | 3,280.00 | 2,930.00 | 2,950.00 | 2,950.00 | -10.06% | 1,449,880 |
| May 26, 2026 | 3,285.00 | 3,400.00 | 3,150.00 | 3,280.00 | 3,280.00 | 1.55% | 1,043,775 |