NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 20,300
+330 (1.65%)
Last updated: Nov 19, 2025, 2:50 PM KST
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 20,650.00 | 21,900.00 | 19,990.00 | 20,300.00 | 20,300.00 | 1.65% | 309,776 |
| Nov 18, 2025 | 21,000.00 | 21,350.00 | 19,970.00 | 19,970.00 | 19,970.00 | -5.80% | 205,283 |
| Nov 17, 2025 | 21,750.00 | 21,900.00 | 20,850.00 | 21,200.00 | 21,200.00 | -0.47% | 253,101 |
| Nov 14, 2025 | 20,400.00 | 22,700.00 | 20,300.00 | 21,300.00 | 21,300.00 | 1.91% | 958,373 |
| Nov 13, 2025 | 19,980.00 | 23,400.00 | 19,450.00 | 20,900.00 | 20,900.00 | 4.60% | 2,077,778 |
| Nov 12, 2025 | 19,550.00 | 20,400.00 | 19,550.00 | 19,980.00 | 19,980.00 | 2.51% | 217,000 |
| Nov 11, 2025 | 20,500.00 | 21,050.00 | 19,450.00 | 19,490.00 | 19,490.00 | -4.93% | 544,402 |
| Nov 10, 2025 | 18,880.00 | 23,750.00 | 18,000.00 | 20,500.00 | 20,500.00 | 6.60% | 2,909,476 |
| Nov 7, 2025 | 19,380.00 | 20,400.00 | 18,750.00 | 19,230.00 | 19,230.00 | -5.27% | 377,972 |
| Nov 6, 2025 | 22,100.00 | 22,350.00 | 20,250.00 | 20,300.00 | 20,300.00 | -6.02% | 330,471 |
| Nov 5, 2025 | 22,400.00 | 22,600.00 | 20,600.00 | 21,600.00 | 21,600.00 | -6.90% | 514,756 |
| Nov 4, 2025 | 24,150.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.93% | 567,156 |
| Nov 3, 2025 | 23,150.00 | 24,900.00 | 22,700.00 | 24,150.00 | 24,150.00 | 6.62% | 1,285,995 |
| Oct 31, 2025 | 22,800.00 | 23,150.00 | 22,100.00 | 22,650.00 | 22,650.00 | 3.90% | 558,280 |
| Oct 30, 2025 | 22,200.00 | 22,450.00 | 21,300.00 | 21,800.00 | 21,800.00 | -2.24% | 375,901 |
| Oct 29, 2025 | 22,200.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 1.13% | 296,127 |
| Oct 28, 2025 | 22,800.00 | 23,200.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.86% | 439,418 |
| Oct 27, 2025 | 23,500.00 | 24,050.00 | 22,550.00 | 22,700.00 | 22,700.00 | -3.81% | 548,701 |
| Oct 24, 2025 | 23,650.00 | 24,200.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.21% | 383,704 |
| Oct 23, 2025 | 23,750.00 | 25,400.00 | 23,500.00 | 23,550.00 | 23,550.00 | -2.69% | 457,148 |
| Oct 22, 2025 | 24,900.00 | 24,900.00 | 23,650.00 | 24,200.00 | 24,200.00 | -2.81% | 488,147 |
| Oct 21, 2025 | 25,750.00 | 27,200.00 | 24,250.00 | 24,900.00 | 24,900.00 | -1.78% | 1,908,405 |
| Oct 20, 2025 | 23,650.00 | 25,450.00 | 23,400.00 | 25,350.00 | 25,350.00 | 7.19% | 837,270 |
| Oct 17, 2025 | 25,000.00 | 25,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | -7.62% | 860,103 |
| Oct 16, 2025 | 26,750.00 | 26,750.00 | 24,950.00 | 25,600.00 | 25,600.00 | -2.48% | 1,181,038 |
| Oct 15, 2025 | 24,950.00 | 26,450.00 | 24,650.00 | 26,250.00 | 26,250.00 | 7.58% | 1,750,017 |
| Oct 14, 2025 | 25,300.00 | 27,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | -2.59% | 2,641,928 |
| Oct 13, 2025 | 23,850.00 | 25,750.00 | 23,500.00 | 25,050.00 | 25,050.00 | 1.62% | 1,176,816 |
| Oct 10, 2025 | 23,150.00 | 25,300.00 | 21,900.00 | 24,650.00 | 24,650.00 | 6.48% | 1,942,293 |
| Oct 2, 2025 | 23,450.00 | 23,900.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.28% | 510,852 |
| Oct 1, 2025 | 22,550.00 | 23,800.00 | 22,500.00 | 23,450.00 | 23,450.00 | 5.39% | 809,837 |
| Sep 30, 2025 | 23,000.00 | 23,200.00 | 22,100.00 | 22,250.00 | 22,250.00 | -2.41% | 437,503 |
| Sep 29, 2025 | 21,900.00 | 24,700.00 | 21,400.00 | 22,800.00 | 22,800.00 | 5.31% | 1,672,747 |
| Sep 26, 2025 | 23,400.00 | 23,650.00 | 21,250.00 | 21,650.00 | 21,650.00 | -7.48% | 813,531 |
| Sep 25, 2025 | 24,050.00 | 25,200.00 | 23,250.00 | 23,400.00 | 23,400.00 | -3.31% | 857,310 |
| Sep 24, 2025 | 23,500.00 | 25,950.00 | 23,050.00 | 24,200.00 | 24,200.00 | 2.11% | 1,724,423 |
| Sep 23, 2025 | 25,000.00 | 25,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | -5.58% | 957,345 |
| Sep 22, 2025 | 26,150.00 | 26,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | -4.02% | 1,047,746 |
| Sep 19, 2025 | 26,000.00 | 27,800.00 | 24,500.00 | 26,150.00 | 26,150.00 | 1.55% | 2,098,584 |
| Sep 18, 2025 | 25,300.00 | 25,800.00 | 24,500.00 | 25,750.00 | 25,750.00 | 5.53% | 809,837 |
| Sep 17, 2025 | 24,000.00 | 25,000.00 | 23,000.00 | 24,400.00 | 24,400.00 | 2.31% | 1,081,383 |
| Sep 16, 2025 | 25,000.00 | 25,050.00 | 23,400.00 | 23,850.00 | 23,850.00 | -5.73% | 813,849 |
| Sep 15, 2025 | 26,200.00 | 26,600.00 | 24,600.00 | 25,300.00 | 25,300.00 | 0.20% | 2,341,565 |
| Sep 12, 2025 | 20,550.00 | 25,400.00 | 20,050.00 | 25,250.00 | 25,250.00 | 28.30% | 6,280,581 |
| Sep 11, 2025 | 19,650.00 | 20,600.00 | 19,430.00 | 19,680.00 | 19,680.00 | 2.29% | 1,064,554 |
| Sep 10, 2025 | 19,830.00 | 19,970.00 | 18,990.00 | 19,240.00 | 19,240.00 | 1.53% | 693,244 |
| Sep 9, 2025 | 18,610.00 | 18,970.00 | 18,100.00 | 18,950.00 | 18,950.00 | 2.38% | 408,792 |
| Sep 8, 2025 | 19,000.00 | 19,040.00 | 18,300.00 | 18,510.00 | 18,510.00 | 0.54% | 440,979 |
| Sep 5, 2025 | 17,710.00 | 18,930.00 | 17,350.00 | 18,410.00 | 18,410.00 | 3.95% | 884,902 |
| Sep 4, 2025 | 18,250.00 | 18,270.00 | 17,570.00 | 17,710.00 | 17,710.00 | -2.96% | 282,166 |