NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 21,150
-550 (-2.53%)
At close: Dec 26, 2025
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22,000.00 | 22,200.00 | 21,200.00 | 21,250.00 | 21,250.00 | -2.97% | 142,547 |
| Dec 29, 2025 | 21,000.00 | 22,100.00 | 21,000.00 | 21,900.00 | 21,900.00 | 3.55% | 226,874 |
| Dec 26, 2025 | 21,750.00 | 22,000.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.53% | 216,221 |
| Dec 24, 2025 | 21,700.00 | 22,350.00 | 21,450.00 | 21,700.00 | 21,700.00 | - | 183,640 |
| Dec 23, 2025 | 22,100.00 | 22,800.00 | 21,550.00 | 21,700.00 | 21,700.00 | -2.47% | 279,114 |
| Dec 22, 2025 | 21,800.00 | 22,850.00 | 21,500.00 | 22,250.00 | 22,250.00 | 3.01% | 349,250 |
| Dec 19, 2025 | 21,900.00 | 22,300.00 | 20,650.00 | 21,600.00 | 21,600.00 | -0.46% | 434,153 |
| Dec 18, 2025 | 21,800.00 | 23,100.00 | 21,650.00 | 21,700.00 | 21,700.00 | -2.91% | 258,259 |
| Dec 17, 2025 | 23,550.00 | 23,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | -3.87% | 347,573 |
| Dec 16, 2025 | 24,500.00 | 24,700.00 | 23,250.00 | 23,250.00 | 23,250.00 | -6.63% | 529,329 |
| Dec 15, 2025 | 25,200.00 | 26,700.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.99% | 1,713,859 |
| Dec 12, 2025 | 22,700.00 | 25,450.00 | 22,450.00 | 25,150.00 | 25,150.00 | 12.28% | 1,897,600 |
| Dec 11, 2025 | 23,200.00 | 23,800.00 | 22,050.00 | 22,400.00 | 22,400.00 | -2.40% | 487,075 |
| Dec 10, 2025 | 22,950.00 | 23,450.00 | 22,550.00 | 22,950.00 | 22,950.00 | - | 287,719 |
| Dec 9, 2025 | 23,100.00 | 23,650.00 | 22,700.00 | 22,950.00 | 22,950.00 | -2.13% | 291,523 |
| Dec 8, 2025 | 23,050.00 | 24,100.00 | 22,450.00 | 23,450.00 | 23,450.00 | 1.96% | 521,800 |
| Dec 5, 2025 | 24,400.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | -4.96% | 736,473 |
| Dec 4, 2025 | 24,950.00 | 25,250.00 | 23,750.00 | 24,200.00 | 24,200.00 | 2.98% | 1,838,423 |
| Dec 3, 2025 | 22,300.00 | 23,700.00 | 22,000.00 | 23,500.00 | 23,500.00 | 5.38% | 873,361 |
| Dec 2, 2025 | 21,900.00 | 22,450.00 | 21,400.00 | 22,300.00 | 22,300.00 | 2.76% | 282,110 |
| Dec 1, 2025 | 23,100.00 | 23,400.00 | 21,400.00 | 21,700.00 | 21,700.00 | -4.19% | 555,642 |
| Nov 28, 2025 | 21,300.00 | 23,250.00 | 21,300.00 | 22,650.00 | 22,650.00 | 7.60% | 749,931 |
| Nov 27, 2025 | 20,750.00 | 21,550.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.69% | 217,636 |
| Nov 26, 2025 | 20,350.00 | 21,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | 1.72% | 165,503 |
| Nov 25, 2025 | 22,000.00 | 22,400.00 | 20,350.00 | 20,350.00 | 20,350.00 | -6.65% | 289,729 |
| Nov 24, 2025 | 21,900.00 | 22,300.00 | 21,300.00 | 21,800.00 | 21,800.00 | -0.23% | 308,331 |
| Nov 21, 2025 | 20,650.00 | 23,100.00 | 20,600.00 | 21,850.00 | 21,850.00 | -0.23% | 874,453 |
| Nov 20, 2025 | 20,450.00 | 23,300.00 | 20,450.00 | 21,900.00 | 21,900.00 | 7.88% | 1,222,526 |
| Nov 19, 2025 | 20,650.00 | 21,900.00 | 19,990.00 | 20,300.00 | 20,300.00 | 1.65% | 312,366 |
| 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 |