NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 22,550
+750 (3.44%)
Last updated: Oct 31, 2025, 1:36 PM KST
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 18,870.00 | 18,910.00 | 18,000.00 | 18,250.00 | 18,250.00 | -4.55% | 423,263 |
| Sep 2, 2025 | 19,350.00 | 19,410.00 | 18,090.00 | 19,120.00 | 19,120.00 | 4.48% | 902,970 |
| Sep 1, 2025 | 18,950.00 | 19,950.00 | 18,000.00 | 18,300.00 | 18,300.00 | 8.93% | 2,783,724 |
| Aug 29, 2025 | 17,120.00 | 17,260.00 | 16,670.00 | 16,800.00 | 16,800.00 | 1.94% | 562,901 |
| Aug 28, 2025 | 17,400.00 | 18,480.00 | 16,310.00 | 16,480.00 | 16,480.00 | 8.71% | 2,839,460 |
| Aug 27, 2025 | 15,680.00 | 15,730.00 | 15,050.00 | 15,160.00 | 15,160.00 | -4.29% | 360,042 |
| Aug 26, 2025 | 13,900.00 | 16,870.00 | 13,700.00 | 15,840.00 | 15,840.00 | 11.86% | 3,087,869 |
| Aug 25, 2025 | 13,460.00 | 14,470.00 | 13,380.00 | 14,160.00 | 14,160.00 | 7.68% | 355,589 |
| Aug 22, 2025 | 12,970.00 | 13,570.00 | 12,970.00 | 13,150.00 | 13,150.00 | 1.39% | 175,794 |
| Aug 21, 2025 | 13,160.00 | 13,260.00 | 12,890.00 | 12,970.00 | 12,970.00 | -1.29% | 96,034 |
| Aug 20, 2025 | 13,260.00 | 13,540.00 | 12,850.00 | 13,140.00 | 13,140.00 | -5.81% | 270,199 |
| Aug 19, 2025 | 14,390.00 | 14,610.00 | 13,840.00 | 13,950.00 | 13,950.00 | -4.52% | 172,380 |
| Aug 18, 2025 | 14,950.00 | 15,000.00 | 14,510.00 | 14,610.00 | 14,610.00 | -3.63% | 96,781 |
| Aug 14, 2025 | 15,900.00 | 16,180.00 | 15,010.00 | 15,160.00 | 15,160.00 | 6.09% | 641,135 |
| Aug 13, 2025 | 14,330.00 | 14,450.00 | 14,160.00 | 14,290.00 | 14,290.00 | 0.49% | 110,259 |