NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 26,950
+1,200 (4.66%)
Last updated: Sep 19, 2025, 12:27 PM KST
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 14,710.00 | 14,880.00 | 14,210.00 | 14,220.00 | 14,220.00 | -2.07% | 213,794 |
| Aug 11, 2025 | 15,310.00 | 15,320.00 | 14,390.00 | 14,520.00 | 14,520.00 | -4.16% | 271,169 |
| Aug 8, 2025 | 16,650.00 | 16,950.00 | 14,430.00 | 15,150.00 | 15,150.00 | -12.48% | 1,813,634 |
| Aug 7, 2025 | 17,250.00 | 17,590.00 | 16,990.00 | 17,310.00 | 17,310.00 | 1.29% | 81,139 |
| Aug 6, 2025 | 16,750.00 | 17,290.00 | 16,750.00 | 17,090.00 | 17,090.00 | 0.06% | 48,291 |
| Aug 5, 2025 | 17,140.00 | 17,310.00 | 16,950.00 | 17,080.00 | 17,080.00 | 0.23% | 59,665 |
| Aug 4, 2025 | 17,050.00 | 17,290.00 | 17,010.00 | 17,040.00 | 17,040.00 | -2.63% | 47,986 |
| Aug 1, 2025 | 17,770.00 | 17,770.00 | 16,950.00 | 17,500.00 | 17,500.00 | -3.10% | 141,483 |
| Jul 31, 2025 | 17,700.00 | 18,250.00 | 17,320.00 | 18,060.00 | 18,060.00 | 3.85% | 152,660 |
| Jul 30, 2025 | 17,330.00 | 17,750.00 | 17,330.00 | 17,390.00 | 17,390.00 | -0.34% | 59,238 |
| Jul 29, 2025 | 17,650.00 | 17,790.00 | 17,300.00 | 17,450.00 | 17,450.00 | -1.80% | 79,045 |
| Jul 28, 2025 | 17,990.00 | 17,990.00 | 17,500.00 | 17,770.00 | 17,770.00 | -1.11% | 80,707 |
| Jul 25, 2025 | 18,260.00 | 18,310.00 | 17,780.00 | 17,970.00 | 17,970.00 | -1.43% | 62,855 |
| Jul 24, 2025 | 18,400.00 | 18,600.00 | 18,110.00 | 18,230.00 | 18,230.00 | -1.41% | 53,186 |
| Jul 23, 2025 | 18,760.00 | 18,830.00 | 18,050.00 | 18,490.00 | 18,490.00 | -1.44% | 92,548 |
| Jul 22, 2025 | 18,650.00 | 19,200.00 | 18,400.00 | 18,760.00 | 18,760.00 | 1.85% | 187,227 |
| Jul 21, 2025 | 18,350.00 | 18,500.00 | 18,130.00 | 18,420.00 | 18,420.00 | 0.49% | 45,807 |
| Jul 18, 2025 | 18,500.00 | 18,570.00 | 18,300.00 | 18,330.00 | 18,330.00 | -0.92% | 52,971 |
| Jul 17, 2025 | 19,120.00 | 19,150.00 | 18,300.00 | 18,500.00 | 18,500.00 | -1.60% | 80,674 |
| Jul 16, 2025 | 18,980.00 | 18,990.00 | 18,490.00 | 18,800.00 | 18,800.00 | -1.62% | 119,340 |
| Jul 15, 2025 | 18,550.00 | 19,300.00 | 18,080.00 | 19,110.00 | 19,110.00 | 4.20% | 144,633 |
| Jul 14, 2025 | 18,720.00 | 18,890.00 | 17,760.00 | 18,340.00 | 18,340.00 | -1.93% | 81,482 |
| Jul 11, 2025 | 18,890.00 | 19,200.00 | 18,550.00 | 18,700.00 | 18,700.00 | -0.69% | 62,725 |