NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 11,210
-940 (-7.74%)
At close: Jul 20, 2026
NAU Robotics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 24,550.00 | 24,900.00 | 21,750.00 | 22,750.00 | 22,750.00 | -4.61% | 123,988 |
| May 27, 2026 | 25,200.00 | 25,300.00 | 23,800.00 | 23,850.00 | 23,850.00 | -8.80% | 146,707 |
| May 26, 2026 | 26,900.00 | 26,900.00 | 26,050.00 | 26,150.00 | 26,150.00 | - | 95,547 |
| May 22, 2026 | 26,200.00 | 26,500.00 | 25,450.00 | 26,150.00 | 26,150.00 | -1.69% | 141,485 |
| May 21, 2026 | 24,900.00 | 26,700.00 | 24,700.00 | 26,600.00 | 26,600.00 | 9.02% | 147,323 |
| 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 |