NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 24,400
-2,600 (-9.63%)
At close: May 20, 2026
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 26,200.00 | 27,300.00 | 23,850.00 | 24,400.00 | 24,400.00 | -9.63% | 191,412 |
| May 19, 2026 | 28,250.00 | 28,700.00 | 26,800.00 | 27,000.00 | 27,000.00 | -4.42% | 178,375 |
| May 18, 2026 | 30,450.00 | 31,150.00 | 27,500.00 | 28,250.00 | 28,250.00 | -0.53% | 439,026 |
| May 15, 2026 | 29,050.00 | 30,650.00 | 27,450.00 | 28,400.00 | 28,400.00 | 1.79% | 560,700 |
| May 14, 2026 | 28,400.00 | 28,700.00 | 27,350.00 | 27,900.00 | 27,900.00 | 0.18% | 140,097 |
| May 13, 2026 | 27,400.00 | 28,250.00 | 26,900.00 | 27,850.00 | 27,850.00 | 1.64% | 161,405 |
| May 12, 2026 | 30,250.00 | 30,950.00 | 26,700.00 | 27,400.00 | 27,400.00 | -7.43% | 495,459 |
| May 11, 2026 | 29,950.00 | 30,450.00 | 28,750.00 | 29,600.00 | 29,600.00 | -6.03% | 440,169 |
| May 8, 2026 | 35,000.00 | 37,000.00 | 30,500.00 | 31,500.00 | 31,500.00 | 2.44% | 2,085,907 |
| May 7, 2026 | 28,800.00 | 31,650.00 | 27,350.00 | 30,750.00 | 30,750.00 | 8.66% | 1,814,427 |
| May 6, 2026 | 29,350.00 | 29,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | -6.60% | 400,345 |
| May 4, 2026 | 31,500.00 | 31,750.00 | 29,450.00 | 30,300.00 | 30,300.00 | -0.82% | 898,518 |
| Apr 30, 2026 | 29,700.00 | 30,550.00 | 27,550.00 | 30,550.00 | 30,550.00 | 30.00% | 1,877,331 |
| Apr 29, 2026 | 23,850.00 | 24,000.00 | 23,150.00 | 23,500.00 | 23,500.00 | -1.47% | 71,157 |
| Apr 28, 2026 | 24,750.00 | 24,750.00 | 23,500.00 | 23,850.00 | 23,850.00 | -0.21% | 127,038 |
| Apr 27, 2026 | 23,800.00 | 24,300.00 | 22,950.00 | 23,900.00 | 23,900.00 | 4.37% | 231,541 |
| Apr 24, 2026 | 22,150.00 | 23,450.00 | 21,900.00 | 22,900.00 | 22,900.00 | 3.39% | 126,102 |
| Apr 23, 2026 | 23,000.00 | 23,000.00 | 20,750.00 | 22,150.00 | 22,150.00 | -1.99% | 60,425 |
| Apr 22, 2026 | 22,600.00 | 22,600.00 | 22,000.00 | 22,600.00 | 22,600.00 | -0.88% | 35,363 |
| Apr 21, 2026 | 22,600.00 | 23,400.00 | 22,250.00 | 22,800.00 | 22,800.00 | 1.79% | 57,910 |
| Apr 20, 2026 | 22,550.00 | 23,050.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.97% | 49,955 |
| Apr 17, 2026 | 23,350.00 | 23,400.00 | 22,450.00 | 22,850.00 | 22,850.00 | 2.70% | 103,880 |
| Apr 16, 2026 | 22,650.00 | 22,700.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1.14% | 111,215 |
| Apr 15, 2026 | 22,450.00 | 22,450.00 | 21,700.00 | 22,000.00 | 22,000.00 | 2.80% | 91,268 |
| Apr 14, 2026 | 20,850.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | 4.90% | 96,377 |
| Apr 13, 2026 | 20,100.00 | 20,400.00 | 19,860.00 | 20,400.00 | 20,400.00 | -2.63% | 56,727 |
| Apr 10, 2026 | 21,300.00 | 21,350.00 | 20,600.00 | 20,950.00 | 20,950.00 | - | 45,583 |
| Apr 9, 2026 | 21,300.00 | 21,650.00 | 20,700.00 | 20,950.00 | 20,950.00 | 1.21% | 88,930 |
| Apr 8, 2026 | 20,200.00 | 20,850.00 | 19,900.00 | 20,700.00 | 20,700.00 | 8.49% | 133,490 |
| Apr 7, 2026 | 20,000.00 | 20,350.00 | 18,770.00 | 19,080.00 | 19,080.00 | -2.95% | 87,147 |
| Apr 6, 2026 | 20,500.00 | 21,100.00 | 19,600.00 | 19,660.00 | 19,660.00 | -5.93% | 98,251 |
| Apr 3, 2026 | 22,400.00 | 22,500.00 | 20,675.00 | 20,900.00 | 20,900.00 | -7.32% | 184,836 |
| Apr 2, 2026 | 24,000.00 | 25,400.00 | 21,050.00 | 22,550.00 | 22,550.00 | 15.40% | 1,464,531 |
| Apr 1, 2026 | 18,180.00 | 19,640.00 | 18,180.00 | 19,540.00 | 19,540.00 | 11.47% | 74,373 |
| Mar 31, 2026 | 18,520.00 | 18,650.00 | 17,500.00 | 17,530.00 | 17,530.00 | -6.71% | 54,371 |
| Mar 30, 2026 | 18,550.00 | 18,850.00 | 18,420.00 | 18,790.00 | 18,790.00 | -3.79% | 37,798 |
| Mar 27, 2026 | 19,160.00 | 19,890.00 | 18,650.00 | 19,530.00 | 19,530.00 | -1.96% | 64,154 |
| Mar 26, 2026 | 20,750.00 | 20,800.00 | 19,650.00 | 19,920.00 | 19,920.00 | -4.00% | 34,052 |
| Mar 25, 2026 | 20,450.00 | 21,100.00 | 20,450.00 | 20,750.00 | 20,750.00 | 2.47% | 39,320 |
| Mar 24, 2026 | 20,500.00 | 20,800.00 | 19,600.00 | 20,250.00 | 20,250.00 | 2.12% | 45,756 |
| Mar 23, 2026 | 20,800.00 | 20,850.00 | 19,800.00 | 19,830.00 | 19,830.00 | -8.19% | 80,645 |
| Mar 20, 2026 | 22,250.00 | 22,300.00 | 21,450.00 | 21,600.00 | 21,600.00 | -2.92% | 64,765 |
| Mar 19, 2026 | 22,700.00 | 22,700.00 | 22,050.00 | 22,250.00 | 22,250.00 | -4.30% | 47,805 |
| Mar 18, 2026 | 24,050.00 | 24,050.00 | 23,100.00 | 23,250.00 | 23,250.00 | 0.22% | 53,473 |
| Mar 17, 2026 | 23,250.00 | 23,650.00 | 23,050.00 | 23,200.00 | 23,200.00 | 2.20% | 47,676 |
| Mar 16, 2026 | 23,250.00 | 23,400.00 | 22,250.00 | 22,700.00 | 22,700.00 | -3.20% | 48,260 |
| Mar 13, 2026 | 23,000.00 | 23,700.00 | 22,750.00 | 23,450.00 | 23,450.00 | -1.05% | 46,379 |
| Mar 12, 2026 | 23,550.00 | 24,250.00 | 23,150.00 | 23,700.00 | 23,700.00 | -2.07% | 65,017 |
| Mar 11, 2026 | 25,700.00 | 26,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | 2.98% | 197,051 |
| Mar 10, 2026 | 23,050.00 | 23,600.00 | 22,500.00 | 23,500.00 | 23,500.00 | 7.06% | 77,562 |