NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 17,480
+430 (2.52%)
At close: Aug 11, 2026
NAU Robotics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 16,740.00 | 17,770.00 | 16,250.00 | 17,050.00 | 17,050.00 | 0.71% | 146,853 |
| Aug 7, 2026 | 17,730.00 | 17,730.00 | 16,600.00 | 16,930.00 | 16,930.00 | -4.51% | 107,103 |
| Aug 6, 2026 | 18,190.00 | 18,390.00 | 16,690.00 | 17,730.00 | 17,730.00 | 2.01% | 264,798 |
| Aug 5, 2026 | 16,740.00 | 17,380.00 | 16,150.00 | 17,380.00 | 17,380.00 | 3.21% | 215,536 |
| Aug 4, 2026 | 15,870.00 | 16,850.00 | 15,310.00 | 16,840.00 | 16,840.00 | 2.43% | 308,531 |
| Aug 3, 2026 | 14,670.00 | 16,900.00 | 14,200.00 | 16,440.00 | 16,440.00 | 19.04% | 784,624 |
| Jul 31, 2026 | 13,050.00 | 14,030.00 | 12,860.00 | 13,810.00 | 13,810.00 | 9.00% | 182,052 |
| Jul 30, 2026 | 14,440.00 | 14,440.00 | 12,630.00 | 12,670.00 | 12,670.00 | -10.77% | 182,679 |
| Jul 29, 2026 | 14,060.00 | 15,460.00 | 12,280.00 | 14,200.00 | 14,200.00 | 18.33% | 889,217 |
| Jul 28, 2026 | 12,650.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -9.50% | 33,854 |
| Jul 27, 2026 | 13,150.00 | 13,640.00 | 12,940.00 | 13,260.00 | 13,260.00 | 3.51% | 45,719 |
| Jul 24, 2026 | 13,460.00 | 13,560.00 | 12,810.00 | 12,810.00 | 12,810.00 | -9.41% | 31,976 |
| Jul 23, 2026 | 14,250.00 | 14,340.00 | 13,100.00 | 14,140.00 | 14,140.00 | 4.51% | 116,452 |
| Jul 22, 2026 | 14,980.00 | 15,500.00 | 13,310.00 | 13,530.00 | 13,530.00 | 3.68% | 221,984 |
| Jul 21, 2026 | 10,700.00 | 14,500.00 | 10,700.00 | 13,050.00 | 13,050.00 | 16.41% | 194,401 |
| Jul 20, 2026 | 11,720.00 | 11,960.00 | 11,050.00 | 11,210.00 | 11,210.00 | -7.74% | 21,180 |
| Jul 16, 2026 | 12,380.00 | 12,570.00 | 11,800.00 | 12,150.00 | 12,150.00 | -4.56% | 21,401 |
| Jul 15, 2026 | 12,110.00 | 12,880.00 | 12,110.00 | 12,730.00 | 12,730.00 | 7.06% | 29,252 |
| Jul 14, 2026 | 12,130.00 | 12,350.00 | 11,350.00 | 11,890.00 | 11,890.00 | -4.88% | 32,071 |
| Jul 13, 2026 | 13,490.00 | 14,000.00 | 12,410.00 | 12,500.00 | 12,500.00 | -7.27% | 29,894 |
| Jul 10, 2026 | 12,590.00 | 13,690.00 | 12,590.00 | 13,480.00 | 13,480.00 | 6.98% | 30,853 |
| Jul 9, 2026 | 12,370.00 | 13,290.00 | 12,100.00 | 12,600.00 | 12,600.00 | 1.20% | 32,715 |
| Jul 8, 2026 | 12,760.00 | 14,000.00 | 12,440.00 | 12,450.00 | 12,450.00 | -5.82% | 33,570 |
| Jul 7, 2026 | 13,510.00 | 14,190.00 | 13,000.00 | 13,220.00 | 13,220.00 | -4.82% | 32,614 |
| Jul 6, 2026 | 13,870.00 | 14,010.00 | 13,310.00 | 13,890.00 | 13,890.00 | -0.36% | 16,359 |
| Jul 3, 2026 | 13,800.00 | 13,960.00 | 12,750.00 | 13,940.00 | 13,940.00 | 0.29% | 30,878 |
| Jul 2, 2026 | 14,720.00 | 15,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | -8.73% | 35,005 |
| Jul 1, 2026 | 15,000.00 | 15,580.00 | 14,650.00 | 15,230.00 | 15,230.00 | 0.86% | 40,473 |
| Jun 30, 2026 | 15,940.00 | 16,440.00 | 14,760.00 | 15,100.00 | 15,100.00 | 2.86% | 59,984 |
| Jun 29, 2026 | 12,990.00 | 14,750.00 | 12,990.00 | 14,680.00 | 14,680.00 | 11.72% | 47,465 |
| Jun 26, 2026 | 13,720.00 | 14,140.00 | 12,700.00 | 13,140.00 | 13,140.00 | -7.79% | 88,271 |
| Jun 25, 2026 | 15,430.00 | 15,600.00 | 14,220.00 | 14,250.00 | 14,250.00 | -6.13% | 42,481 |
| Jun 24, 2026 | 14,590.00 | 15,270.00 | 14,340.00 | 15,180.00 | 15,180.00 | 5.86% | 57,189 |
| Jun 23, 2026 | 15,580.00 | 15,960.00 | 14,030.00 | 14,340.00 | 14,340.00 | -10.26% | 91,226 |
| Jun 22, 2026 | 16,500.00 | 16,870.00 | 15,300.00 | 15,980.00 | 15,980.00 | -4.60% | 49,476 |
| Jun 19, 2026 | 17,700.00 | 17,780.00 | 16,480.00 | 16,750.00 | 16,750.00 | -5.79% | 68,004 |
| Jun 18, 2026 | 18,990.00 | 19,060.00 | 17,710.00 | 17,780.00 | 17,780.00 | -5.17% | 57,056 |
| Jun 17, 2026 | 18,790.00 | 18,900.00 | 18,300.00 | 18,750.00 | 18,750.00 | -1.26% | 46,833 |
| Jun 16, 2026 | 19,730.00 | 19,810.00 | 18,600.00 | 18,990.00 | 18,990.00 | -0.47% | 67,274 |
| Jun 15, 2026 | 19,330.00 | 19,580.00 | 18,770.00 | 19,080.00 | 19,080.00 | 1.98% | 62,226 |
| Jun 12, 2026 | 19,850.00 | 19,960.00 | 18,510.00 | 18,710.00 | 18,710.00 | -0.27% | 291,726 |
| Jun 11, 2026 | 17,650.00 | 18,760.00 | 17,650.00 | 18,760.00 | 18,760.00 | 0.91% | 53,298 |
| Jun 10, 2026 | 18,710.00 | 19,380.00 | 18,160.00 | 18,590.00 | 18,590.00 | -2.11% | 47,809 |
| Jun 9, 2026 | 18,300.00 | 19,200.00 | 18,300.00 | 18,990.00 | 18,990.00 | 4.74% | 37,791 |
| Jun 8, 2026 | 17,220.00 | 19,300.00 | 17,220.00 | 18,130.00 | 18,130.00 | -9.80% | 57,524 |
| Jun 5, 2026 | 20,400.00 | 20,450.00 | 19,400.00 | 20,100.00 | 20,100.00 | -4.51% | 67,412 |
| Jun 4, 2026 | 20,950.00 | 21,500.00 | 20,700.00 | 21,050.00 | 21,050.00 | -4.32% | 64,047 |
| Jun 2, 2026 | 22,300.00 | 23,150.00 | 21,050.00 | 22,000.00 | 22,000.00 | 2.09% | 117,574 |
| Jun 1, 2026 | 22,300.00 | 23,700.00 | 21,500.00 | 21,550.00 | 21,550.00 | -2.05% | 147,332 |
| May 29, 2026 | 23,250.00 | 23,300.00 | 21,150.00 | 22,000.00 | 22,000.00 | -3.30% | 147,213 |