NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 15,490
-1,820 (-10.51%)
Last updated: Aug 8, 2025
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16,650.00 | 16,950.00 | 14,980.00 | 15,010.00 | - | -13.29% | 632,393 |
| 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 |
| Jun 18, 2025 | 22,950.00 | 23,500.00 | 22,450.00 | 22,900.00 | - | -0.22% | 460,602 |
| Jun 17, 2025 | 23,750.00 | 24,350.00 | 22,500.00 | 22,950.00 | - | -2.34% | 647,546 |
| Jun 16, 2025 | 22,100.00 | 23,900.00 | 22,100.00 | 23,500.00 | - | 4.21% | 653,118 |
| Jun 13, 2025 | 24,400.00 | 24,500.00 | 22,200.00 | 22,550.00 | - | -7.01% | 596,821 |
| Jun 12, 2025 | 24,400.00 | 24,750.00 | 23,950.00 | 24,250.00 | - | -0.61% | 463,095 |
| Jun 11, 2025 | 25,250.00 | 25,350.00 | 24,150.00 | 24,400.00 | - | -3.17% | 515,784 |
| Jun 10, 2025 | 25,000.00 | 26,000.00 | 24,450.00 | 25,200.00 | - | 1.00% | 1,192,905 |
| Jun 9, 2025 | 26,500.00 | 26,800.00 | 24,350.00 | 24,950.00 | - | -9.44% | 1,635,058 |
| Jun 5, 2025 | 29,550.00 | 29,900.00 | 27,000.00 | 27,550.00 | - | -4.01% | 1,106,608 |
| Jun 4, 2025 | 27,850.00 | 30,900.00 | 27,450.00 | 28,700.00 | - | 4.94% | 2,876,252 |
| Jun 2, 2025 | 28,400.00 | 29,100.00 | 27,150.00 | 27,350.00 | - | -5.20% | 795,179 |
| May 30, 2025 | 30,450.00 | 30,750.00 | 28,750.00 | 28,850.00 | - | -4.47% | 953,284 |
| May 29, 2025 | 31,050.00 | 33,100.00 | 29,800.00 | 30,200.00 | - | -0.66% | 3,149,784 |