P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 8,330.00
-210.00 (-2.46%)
Mar 12, 2026, 3:30 PM KST
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8,420.00 | 8,640.00 | 8,170.00 | 8,420.00 | - | -1.41% | 11,710 |
| Mar 11, 2026 | 8,910.00 | 8,970.00 | 8,410.00 | 8,540.00 | 8,540.00 | -1.04% | 149,626 |
| Mar 10, 2026 | 8,460.00 | 8,670.00 | 8,100.00 | 8,630.00 | 8,630.00 | 8.96% | 149,634 |
| Mar 9, 2026 | 8,300.00 | 8,300.00 | 7,700.00 | 7,920.00 | 7,920.00 | -8.55% | 135,854 |
| Mar 6, 2026 | 8,080.00 | 8,800.00 | 8,070.00 | 8,660.00 | 8,660.00 | 4.97% | 198,302 |
| Mar 5, 2026 | 8,050.00 | 8,500.00 | 7,860.00 | 8,250.00 | 8,250.00 | 9.85% | 221,345 |
| Mar 4, 2026 | 8,450.00 | 8,690.00 | 7,170.00 | 7,510.00 | 7,510.00 | -14.37% | 363,658 |
| Mar 3, 2026 | 9,270.00 | 9,430.00 | 8,750.00 | 8,770.00 | 8,770.00 | -7.29% | 227,146 |
| Feb 27, 2026 | 9,560.00 | 9,670.00 | 9,300.00 | 9,460.00 | 9,460.00 | -2.27% | 165,110 |
| Feb 26, 2026 | 10,000.00 | 10,060.00 | 9,550.00 | 9,680.00 | 9,680.00 | -2.71% | 171,582 |
| Feb 25, 2026 | 9,910.00 | 10,140.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1.84% | 207,707 |
| Feb 24, 2026 | 9,680.00 | 9,820.00 | 9,500.00 | 9,770.00 | 9,770.00 | 0.93% | 162,802 |
| Feb 23, 2026 | 9,580.00 | 9,820.00 | 9,450.00 | 9,680.00 | 9,680.00 | 2.43% | 151,367 |
| Feb 20, 2026 | 9,930.00 | 9,960.00 | 9,450.00 | 9,450.00 | 9,450.00 | -4.26% | 265,832 |
| Feb 19, 2026 | 9,990.00 | 10,150.00 | 9,760.00 | 9,870.00 | 9,870.00 | -1.20% | 189,922 |
| Feb 13, 2026 | 10,130.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,990.00 | -2.35% | 181,302 |
| Feb 12, 2026 | 10,460.00 | 10,470.00 | 10,050.00 | 10,230.00 | 10,230.00 | -2.11% | 201,550 |
| Feb 11, 2026 | 10,620.00 | 10,750.00 | 10,340.00 | 10,450.00 | 10,450.00 | -1.60% | 118,046 |
| Feb 10, 2026 | 10,930.00 | 11,250.00 | 10,610.00 | 10,620.00 | 10,620.00 | -0.84% | 173,718 |
| Feb 9, 2026 | 10,640.00 | 10,790.00 | 10,490.00 | 10,710.00 | 10,710.00 | 2.98% | 129,453 |
| Feb 6, 2026 | 10,190.00 | 10,630.00 | 10,010.00 | 10,400.00 | 10,400.00 | -2.99% | 218,177 |
| Feb 5, 2026 | 11,200.00 | 11,250.00 | 10,600.00 | 10,720.00 | 10,720.00 | -5.88% | 292,819 |
| Feb 4, 2026 | 11,610.00 | 11,730.00 | 11,280.00 | 11,390.00 | 11,390.00 | -2.06% | 247,615 |
| Feb 3, 2026 | 11,450.00 | 11,730.00 | 11,340.00 | 11,630.00 | 11,630.00 | 4.59% | 259,791 |
| Feb 2, 2026 | 11,780.00 | 12,210.00 | 11,060.00 | 11,120.00 | 11,120.00 | -6.87% | 500,006 |
| Jan 30, 2026 | 12,080.00 | 12,610.00 | 11,690.00 | 11,940.00 | 11,940.00 | -0.58% | 792,937 |
| Jan 29, 2026 | 12,280.00 | 12,400.00 | 11,600.00 | 12,010.00 | 12,010.00 | -2.28% | 518,013 |
| Jan 28, 2026 | 11,760.00 | 13,150.00 | 11,730.00 | 12,290.00 | 12,290.00 | 4.60% | 1,423,855 |
| Jan 27, 2026 | 12,100.00 | 12,200.00 | 11,570.00 | 11,750.00 | 11,750.00 | -2.89% | 511,821 |
| Jan 26, 2026 | 11,640.00 | 12,570.00 | 11,400.00 | 12,100.00 | 12,100.00 | 2.28% | 883,624 |
| Jan 23, 2026 | 12,020.00 | 12,650.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.84% | 910,942 |
| Jan 22, 2026 | 14,000.00 | 14,300.00 | 11,840.00 | 11,930.00 | 11,930.00 | -6.94% | 2,725,797 |
| Jan 21, 2026 | 11,170.00 | 13,400.00 | 11,160.00 | 12,820.00 | 12,820.00 | 9.85% | 3,423,268 |
| Jan 20, 2026 | 12,210.00 | 12,440.00 | 11,000.00 | 11,670.00 | 11,670.00 | -1.60% | 797,436 |
| Jan 19, 2026 | 11,490.00 | 12,060.00 | 11,350.00 | 11,860.00 | 11,860.00 | 5.80% | 779,593 |
| Jan 16, 2026 | 11,740.00 | 12,720.00 | 11,155.00 | 11,210.00 | 11,210.00 | -4.43% | 1,465,354 |
| Jan 15, 2026 | 10,790.00 | 12,170.00 | 10,770.00 | 11,730.00 | 11,730.00 | 9.12% | 1,495,172 |
| Jan 14, 2026 | 10,780.00 | 11,100.00 | 10,470.00 | 10,750.00 | 10,750.00 | 1.22% | 406,943 |
| Jan 13, 2026 | 10,750.00 | 10,810.00 | 10,380.00 | 10,620.00 | 10,620.00 | 1.82% | 296,625 |
| Jan 12, 2026 | 10,300.00 | 10,830.00 | 10,160.00 | 10,430.00 | 10,430.00 | 2.46% | 460,985 |
| Jan 9, 2026 | 10,210.00 | 10,400.00 | 9,950.00 | 10,180.00 | 10,180.00 | 0.20% | 272,046 |
| Jan 8, 2026 | 10,980.00 | 11,280.00 | 10,100.00 | 10,160.00 | 10,160.00 | -7.38% | 596,454 |
| Jan 7, 2026 | 10,870.00 | 11,360.00 | 10,660.00 | 10,970.00 | 10,970.00 | 1.11% | 396,754 |
| Jan 6, 2026 | 11,570.00 | 11,590.00 | 10,730.00 | 10,850.00 | 10,850.00 | -5.24% | 514,195 |
| Jan 5, 2026 | 11,920.00 | 11,920.00 | 11,400.00 | 11,450.00 | 11,450.00 | -4.10% | 441,997 |
| Jan 2, 2026 | 12,600.00 | 12,610.00 | 11,880.00 | 11,940.00 | 11,940.00 | -3.24% | 498,955 |
| Dec 30, 2025 | 12,200.00 | 13,110.00 | 12,150.00 | 12,340.00 | 12,340.00 | 3.52% | 1,540,127 |
| Dec 29, 2025 | 11,370.00 | 11,990.00 | 11,370.00 | 11,920.00 | 11,920.00 | 4.47% | 357,817 |
| Dec 26, 2025 | 11,700.00 | 11,910.00 | 11,300.00 | 11,410.00 | 11,360.00 | -2.40% | 448,275 |
| Dec 24, 2025 | 11,970.00 | 12,270.00 | 11,530.00 | 11,690.00 | 11,638.77 | -1.93% | 562,791 |