NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,550
+1,400 (6.05%)
Last updated: Oct 10, 2025, 2:35 PM KST

NAU Robotics Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202523,150.0025,300.0021,900.0024,650.0024,650.006.48%1,942,293
Oct 2, 202523,450.0023,900.0022,950.0023,150.0023,150.00-1.28%510,852
Oct 1, 202522,550.0023,800.0022,500.0023,450.0023,450.005.39%809,837
Sep 30, 202523,000.0023,200.0022,100.0022,250.0022,250.00-2.41%437,503
Sep 29, 202521,900.0024,700.0021,400.0022,800.0022,800.005.31%1,672,747
Sep 26, 202523,400.0023,650.0021,250.0021,650.0021,650.00-7.48%813,531
Sep 25, 202524,050.0025,200.0023,250.0023,400.0023,400.00-3.31%857,310
Sep 24, 202523,500.0025,950.0023,050.0024,200.0024,200.002.11%1,724,423
Sep 23, 202525,000.0025,000.0023,600.0023,700.0023,700.00-5.58%957,345
Sep 22, 202526,150.0026,400.0025,050.0025,100.0025,100.00-4.02%1,047,746
Sep 19, 202526,000.0027,800.0024,500.0026,150.0026,150.001.55%2,098,584
Sep 18, 202525,300.0025,800.0024,500.0025,750.0025,750.005.53%809,837
Sep 17, 202524,000.0025,000.0023,000.0024,400.0024,400.002.31%1,081,383
Sep 16, 202525,000.0025,050.0023,400.0023,850.0023,850.00-5.73%813,849
Sep 15, 202526,200.0026,600.0024,600.0025,300.0025,300.000.20%2,341,565
Sep 12, 202520,550.0025,400.0020,050.0025,250.0025,250.0028.30%6,280,581
Sep 11, 202519,650.0020,600.0019,430.0019,680.0019,680.002.29%1,064,554
Sep 10, 202519,830.0019,970.0018,990.0019,240.0019,240.001.53%693,244
Sep 9, 202518,610.0018,970.0018,100.0018,950.0018,950.002.38%408,792
Sep 8, 202519,000.0019,040.0018,300.0018,510.0018,510.000.54%440,979
Sep 5, 202517,710.0018,930.0017,350.0018,410.0018,410.003.95%884,902
Sep 4, 202518,250.0018,270.0017,570.0017,710.0017,710.00-2.96%282,166
Sep 3, 202518,870.0018,910.0018,000.0018,250.0018,250.00-4.55%423,263
Sep 2, 202519,350.0019,410.0018,090.0019,120.0019,120.004.48%902,970
Sep 1, 202518,950.0019,950.0018,000.0018,300.0018,300.008.93%2,783,724
Aug 29, 202517,120.0017,260.0016,670.0016,800.0016,800.001.94%562,901
Aug 28, 202517,400.0018,480.0016,310.0016,480.0016,480.008.71%2,839,460
Aug 27, 202515,680.0015,730.0015,050.0015,160.0015,160.00-4.29%360,042
Aug 26, 202513,900.0016,870.0013,700.0015,840.0015,840.0011.86%3,087,869
Aug 25, 202513,460.0014,470.0013,380.0014,160.0014,160.007.68%355,589
Aug 22, 202512,970.0013,570.0012,970.0013,150.0013,150.001.39%175,794
Aug 21, 202513,160.0013,260.0012,890.0012,970.0012,970.00-1.29%96,034
Aug 20, 202513,260.0013,540.0012,850.0013,140.0013,140.00-5.81%270,199
Aug 19, 202514,390.0014,610.0013,840.0013,950.0013,950.00-4.52%172,380
Aug 18, 202514,950.0015,000.0014,510.0014,610.0014,610.00-3.63%96,781
Aug 14, 202515,900.0016,180.0015,010.0015,160.0015,160.006.09%641,135
Aug 13, 202514,330.0014,450.0014,160.0014,290.0014,290.000.49%110,259
Aug 12, 202514,710.0014,880.0014,210.0014,220.0014,220.00-2.07%213,794
Aug 11, 202515,310.0015,320.0014,390.0014,520.0014,520.00-4.16%271,169
Aug 8, 202516,650.0016,950.0014,430.0015,150.0015,150.00-12.48%1,813,634
Aug 7, 202517,250.0017,590.0016,990.0017,310.0017,310.001.29%81,139
Aug 6, 202516,750.0017,290.0016,750.0017,090.0017,090.000.06%48,291
Aug 5, 202517,140.0017,310.0016,950.0017,080.0017,080.000.23%59,665
Aug 4, 202517,050.0017,290.0017,010.0017,040.0017,040.00-2.63%47,986
Aug 1, 202517,770.0017,770.0016,950.0017,500.0017,500.00-3.10%141,483
Jul 31, 202517,700.0018,250.0017,320.0018,060.0018,060.003.85%152,660
Jul 30, 202517,330.0017,750.0017,330.0017,390.0017,390.00-0.34%59,238
Jul 29, 202517,650.0017,790.0017,300.0017,450.0017,450.00-1.80%79,045
Jul 28, 202517,990.0017,990.0017,500.0017,770.0017,770.00-1.11%80,707
Jul 25, 202518,260.0018,310.0017,780.0017,970.0017,970.00-1.43%62,855