P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea flag South Korea · Delayed Price · Currency is KRW
20,900
+600 (2.96%)
Oct 31, 2025, 1:40 PM KST

P&S Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520,900.0021,850.0019,700.0020,950.00-3.20%417,617
Oct 30, 202520,750.0020,850.0019,950.0020,300.0020,300.00-4.92%519,699
Oct 29, 202521,300.0022,200.0020,650.0021,350.0021,350.000.23%1,088,026
Oct 28, 202518,080.0023,350.0017,710.0021,300.0021,300.0018.40%5,740,215
Oct 27, 202517,540.0018,320.0017,050.0017,990.0017,990.002.27%579,675
Oct 24, 202516,100.0019,750.0015,780.0017,590.0017,590.0010.01%2,824,549
Oct 23, 202516,210.0016,470.0015,840.0015,990.0015,990.00-1.96%84,825
Oct 22, 202516,310.0016,450.0015,620.0016,310.0016,310.00-118,640
Oct 21, 202517,160.0017,490.0016,290.0016,310.0016,310.00-0.61%398,763
Oct 20, 202515,390.0016,420.0015,390.0016,410.0016,410.006.70%194,881
Oct 17, 202516,030.0016,390.0015,380.0015,380.0015,380.00-4.53%165,097
Oct 16, 202517,350.0017,350.0016,010.0016,110.0016,110.00-4.56%377,461
Oct 15, 202515,810.0017,250.0015,810.0016,880.0016,880.008.90%559,769
Oct 14, 202516,410.0017,150.0015,260.0015,500.0015,500.00-4.67%454,817
Oct 13, 202515,500.0016,490.0015,200.0016,260.0016,260.003.83%400,452
Oct 10, 202514,720.0015,860.0014,440.0015,660.0015,660.007.78%232,823
Oct 2, 202514,470.0014,750.0014,390.0014,530.0014,530.000.14%61,055
Oct 1, 202514,590.0014,620.0014,270.0014,510.0014,510.000.07%39,879
Sep 30, 202514,990.0014,990.0014,430.0014,500.0014,500.00-2.49%78,410
Sep 29, 202514,430.0014,980.0014,420.0014,870.0014,870.002.55%73,353
Sep 26, 202515,400.0015,760.0014,250.0014,500.0014,500.00-5.35%122,812
Sep 25, 202515,200.0015,580.0014,810.0015,320.0015,320.000.33%102,116
Sep 24, 202515,570.0015,860.0015,090.0015,270.0015,270.00-1.93%126,367
Sep 23, 202515,690.0016,000.0015,490.0015,570.0015,570.00-1.08%112,507
Sep 22, 202516,100.0016,380.0015,740.0015,740.0015,740.00-0.82%227,175
Sep 19, 202515,350.0017,000.0015,010.0015,870.0015,870.003.39%1,122,089
Sep 18, 202515,200.0015,730.0015,120.0015,350.0015,350.002.20%226,668
Sep 17, 202515,020.0015,550.0014,650.0015,020.0015,020.001.28%266,036
Sep 16, 202515,610.0015,710.0014,760.0014,830.0014,830.00-3.45%270,690
Sep 15, 202514,640.0016,350.0014,470.0015,360.0015,360.007.49%1,290,536
Sep 12, 202514,070.0014,370.0013,990.0014,290.0014,290.001.56%97,605
Sep 11, 202514,230.0014,290.0013,840.0014,070.0014,070.00-1.12%53,721
Sep 10, 202514,230.0014,540.0014,130.0014,230.0014,230.000.42%67,208
Sep 9, 202514,220.0014,380.0014,070.0014,170.0014,170.000.50%40,782
Sep 8, 202514,420.0014,590.0014,060.0014,100.0014,100.00-1.47%59,164
Sep 5, 202514,250.0014,400.0014,140.0014,310.0014,310.000.42%47,560
Sep 4, 202514,240.0014,300.0014,060.0014,250.0014,250.000.35%38,627
Sep 3, 202514,550.0014,550.0014,120.0014,200.0014,200.00-2.47%133,732
Sep 2, 202514,080.0014,800.0014,060.0014,560.0014,560.003.63%212,437
Sep 1, 202513,990.0014,050.0013,760.0014,050.0014,050.001.01%129,507
Aug 29, 202513,360.0013,910.0013,280.0013,910.0013,910.004.74%119,868
Aug 28, 202513,570.0013,900.0013,180.0013,280.0013,280.000.61%144,094
Aug 27, 202513,490.0013,490.0013,080.0013,200.0013,200.00-1.71%37,968
Aug 26, 202513,380.0013,740.0013,280.0013,430.0013,430.00-0.67%53,020
Aug 25, 202513,240.0013,840.0013,010.0013,520.0013,520.004.56%122,307
Aug 22, 202512,340.0013,230.0012,330.0012,930.0012,930.004.27%46,931
Aug 21, 202512,290.0012,700.0012,160.0012,400.0012,400.000.90%28,254
Aug 20, 202512,370.0012,700.0012,130.0012,290.0012,290.00-3.91%61,440
Aug 19, 202512,850.0012,990.0012,730.0012,790.0012,790.00-1.62%23,927
Aug 18, 202513,490.0013,490.0012,930.0013,000.0013,000.00-3.99%47,563