NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 15,190
-650 (-4.10%)
Last updated: Aug 27, 2025
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17,400.00 | 18,480.00 | 16,310.00 | 16,480.00 | - | 8.71% | 2,839,460 |
| Aug 27, 2025 | 15,680.00 | 15,730.00 | 15,050.00 | 15,160.00 | - | -4.29% | 360,042 |
| Aug 26, 2025 | 13,900.00 | 16,870.00 | 13,700.00 | 15,840.00 | - | 11.86% | 3,087,869 |
| Aug 25, 2025 | 13,460.00 | 14,470.00 | 13,380.00 | 14,160.00 | - | 7.68% | 355,589 |
| Aug 22, 2025 | 12,970.00 | 13,570.00 | 12,970.00 | 13,150.00 | - | 1.39% | 175,794 |
| Aug 21, 2025 | 13,160.00 | 13,260.00 | 12,890.00 | 12,970.00 | - | -1.29% | 96,034 |
| Aug 20, 2025 | 13,260.00 | 13,540.00 | 12,850.00 | 13,140.00 | - | -5.81% | 270,199 |
| Aug 19, 2025 | 14,390.00 | 14,610.00 | 13,840.00 | 13,950.00 | - | -4.52% | 172,380 |
| Aug 18, 2025 | 14,950.00 | 15,000.00 | 14,510.00 | 14,610.00 | - | -3.63% | 96,781 |
| Aug 14, 2025 | 15,900.00 | 16,180.00 | 15,010.00 | 15,160.00 | - | 6.09% | 641,135 |
| Aug 13, 2025 | 14,330.00 | 14,450.00 | 14,160.00 | 14,290.00 | - | 0.49% | 110,259 |
| Aug 12, 2025 | 14,710.00 | 14,880.00 | 14,210.00 | 14,220.00 | - | -2.07% | 213,794 |
| Aug 11, 2025 | 15,310.00 | 15,320.00 | 14,390.00 | 14,520.00 | - | -4.16% | 271,169 |
| Aug 8, 2025 | 16,650.00 | 16,950.00 | 14,430.00 | 15,150.00 | - | -12.48% | 1,813,634 |
| Aug 7, 2025 | 17,250.00 | 17,590.00 | 16,990.00 | 17,310.00 | - | 1.29% | 81,139 |
| Aug 6, 2025 | 16,750.00 | 17,290.00 | 16,750.00 | 17,090.00 | - | 0.06% | 48,291 |
| Aug 5, 2025 | 17,140.00 | 17,310.00 | 16,950.00 | 17,080.00 | - | 0.23% | 59,665 |
| Aug 4, 2025 | 17,050.00 | 17,290.00 | 17,010.00 | 17,040.00 | - | -2.63% | 47,986 |
| Aug 1, 2025 | 17,770.00 | 17,770.00 | 16,950.00 | 17,500.00 | - | -3.10% | 141,483 |
| Jul 31, 2025 | 17,700.00 | 18,250.00 | 17,320.00 | 18,060.00 | - | 3.85% | 152,660 |
| Jul 30, 2025 | 17,330.00 | 17,750.00 | 17,330.00 | 17,390.00 | - | -0.34% | 59,238 |
| Jul 29, 2025 | 17,650.00 | 17,790.00 | 17,300.00 | 17,450.00 | - | -1.80% | 79,045 |
| Jul 28, 2025 | 17,990.00 | 17,990.00 | 17,500.00 | 17,770.00 | - | -1.11% | 80,707 |
| Jul 25, 2025 | 18,260.00 | 18,310.00 | 17,780.00 | 17,970.00 | - | -1.43% | 62,855 |
| Jul 24, 2025 | 18,400.00 | 18,600.00 | 18,110.00 | 18,230.00 | - | -1.41% | 53,186 |
| Jul 23, 2025 | 18,760.00 | 18,830.00 | 18,050.00 | 18,490.00 | - | -1.44% | 92,548 |
| Jul 22, 2025 | 18,650.00 | 19,200.00 | 18,400.00 | 18,760.00 | - | 1.85% | 187,227 |
| Jul 21, 2025 | 18,350.00 | 18,500.00 | 18,130.00 | 18,420.00 | - | 0.49% | 45,807 |
| Jul 18, 2025 | 18,500.00 | 18,570.00 | 18,300.00 | 18,330.00 | - | -0.92% | 52,971 |
| Jul 17, 2025 | 19,120.00 | 19,150.00 | 18,300.00 | 18,500.00 | - | -1.60% | 80,674 |
| Jul 16, 2025 | 18,980.00 | 18,990.00 | 18,490.00 | 18,800.00 | - | -1.62% | 119,340 |
| Jul 15, 2025 | 18,550.00 | 19,300.00 | 18,080.00 | 19,110.00 | - | 4.20% | 144,633 |
| Jul 14, 2025 | 18,720.00 | 18,890.00 | 17,760.00 | 18,340.00 | - | -1.93% | 81,482 |
| Jul 11, 2025 | 18,890.00 | 19,200.00 | 18,550.00 | 18,700.00 | - | -0.69% | 62,725 |
| Jul 10, 2025 | 19,200.00 | 19,200.00 | 18,570.00 | 18,830.00 | - | -1.21% | 60,677 |
| Jul 9, 2025 | 19,400.00 | 19,690.00 | 18,980.00 | 19,060.00 | - | 0.69% | 76,689 |
| Jul 8, 2025 | 18,750.00 | 19,050.00 | 18,500.00 | 18,930.00 | - | 0.16% | 109,255 |
| Jul 7, 2025 | 18,950.00 | 19,000.00 | 18,470.00 | 18,900.00 | - | -2.02% | 108,926 |
| Jul 4, 2025 | 19,690.00 | 20,150.00 | 19,220.00 | 19,290.00 | - | 1.42% | 177,476 |
| Jul 3, 2025 | 19,350.00 | 19,450.00 | 19,020.00 | 19,020.00 | - | -0.89% | 75,125 |
| Jul 2, 2025 | 20,200.00 | 20,200.00 | 18,980.00 | 19,190.00 | - | -4.53% | 219,095 |
| Jul 1, 2025 | 20,450.00 | 20,550.00 | 20,050.00 | 20,100.00 | - | -0.99% | 123,488 |
| Jun 30, 2025 | 21,000.00 | 21,250.00 | 20,250.00 | 20,300.00 | - | -3.33% | 253,376 |
| Jun 27, 2025 | 20,750.00 | 22,100.00 | 20,150.00 | 21,000.00 | - | 2.94% | 851,082 |
| Jun 26, 2025 | 21,200.00 | 21,300.00 | 20,050.00 | 20,400.00 | - | -2.63% | 350,310 |
| Jun 25, 2025 | 22,600.00 | 22,600.00 | 20,750.00 | 20,950.00 | - | -6.47% | 480,131 |
| Jun 24, 2025 | 22,800.00 | 23,400.00 | 22,200.00 | 22,400.00 | - | 1.82% | 879,782 |
| Jun 23, 2025 | 20,800.00 | 22,800.00 | 20,650.00 | 22,000.00 | - | 4.27% | 987,842 |
| Jun 20, 2025 | 21,950.00 | 22,500.00 | 20,900.00 | 21,100.00 | - | -2.54% | 968,860 |
| Jun 19, 2025 | 22,950.00 | 23,150.00 | 21,450.00 | 21,650.00 | - | -5.46% | 627,167 |