NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea · Delayed Price · Currency is KRW 14,760
+1,130 (8.29%)
At close: Sep 4, 2026
NAU Robotics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14,960.00 | 15,110.00 | 14,450.00 | 14,760.00 | 14,760.00 | 8.29% | 149,187 |
| Sep 3, 2026 | 14,110.00 | 14,200.00 | 13,350.00 | 13,630.00 | 13,630.00 | -2.57% | 15,307 |
| Sep 2, 2026 | 14,280.00 | 14,360.00 | 13,950.00 | 13,990.00 | 13,990.00 | -4.51% | 22,240 |
| Sep 1, 2026 | 15,150.00 | 15,150.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.28% | 24,709 |
| Aug 31, 2026 | 14,530.00 | 14,840.00 | 14,200.00 | 14,840.00 | 14,840.00 | -0.40% | 20,404 |
| Aug 28, 2026 | 15,200.00 | 15,200.00 | 14,810.00 | 14,900.00 | 14,900.00 | -2.61% | 25,249 |
| Aug 27, 2026 | 15,160.00 | 15,300.00 | 14,960.00 | 15,300.00 | 15,300.00 | 1.19% | 30,700 |
| Aug 26, 2026 | 15,490.00 | 15,520.00 | 14,950.00 | 15,120.00 | 15,120.00 | -1.82% | 26,026 |
| Aug 25, 2026 | 15,460.00 | 15,500.00 | 14,540.00 | 15,400.00 | 15,400.00 | 3.84% | 66,210 |
| Aug 24, 2026 | 15,220.00 | 15,220.00 | 14,630.00 | 14,830.00 | 14,830.00 | - | 19,938 |
| Aug 21, 2026 | 15,800.00 | 15,800.00 | 14,580.00 | 14,830.00 | 14,830.00 | -7.89% | 73,358 |
| Aug 20, 2026 | 16,210.00 | 16,450.00 | 16,080.00 | 16,100.00 | 16,100.00 | -0.31% | 23,980 |
| Aug 19, 2026 | 16,000.00 | 16,700.00 | 15,910.00 | 16,150.00 | 16,150.00 | -3.70% | 37,687 |
| Aug 18, 2026 | 17,730.00 | 17,730.00 | 16,600.00 | 16,770.00 | 16,770.00 | -4.72% | 75,676 |
| Aug 14, 2026 | 17,250.00 | 17,900.00 | 17,170.00 | 17,600.00 | 17,600.00 | 2.03% | 154,223 |
| Aug 13, 2026 | 17,620.00 | 17,620.00 | 17,010.00 | 17,250.00 | 17,250.00 | -1.20% | 78,669 |
| Aug 12, 2026 | 17,100.00 | 17,510.00 | 16,720.00 | 17,460.00 | 17,460.00 | -0.11% | 82,258 |
| Aug 11, 2026 | 18,040.00 | 18,100.00 | 17,170.00 | 17,480.00 | 17,480.00 | 2.52% | 181,370 |
| 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 |