P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 7,870.00
+380.00 (5.07%)
Apr 1, 2026, 3:30 PM KST
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7,650.00 | 7,940.00 | 7,650.00 | 7,870.00 | 7,870.00 | 5.07% | 73,694 |
| Mar 31, 2026 | 7,640.00 | 7,950.00 | 7,440.00 | 7,490.00 | 7,490.00 | -2.98% | 58,835 |
| Mar 30, 2026 | 7,630.00 | 7,950.00 | 7,610.00 | 7,720.00 | 7,720.00 | -3.14% | 53,940 |
| Mar 27, 2026 | 7,900.00 | 8,060.00 | 7,630.00 | 7,970.00 | 7,970.00 | 0.50% | 52,552 |
| Mar 26, 2026 | 8,100.00 | 8,190.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.65% | 70,553 |
| Mar 25, 2026 | 8,060.00 | 8,260.00 | 8,020.00 | 8,230.00 | 8,230.00 | 2.11% | 85,800 |
| Mar 24, 2026 | 7,970.00 | 8,140.00 | 7,770.00 | 8,060.00 | 8,060.00 | 3.20% | 103,808 |
| Mar 23, 2026 | 8,180.00 | 8,300.00 | 7,790.00 | 7,810.00 | 7,810.00 | -6.80% | 100,436 |
| Mar 20, 2026 | 8,370.00 | 8,540.00 | 8,250.00 | 8,380.00 | 8,380.00 | 0.36% | 86,388 |
| Mar 19, 2026 | 8,450.00 | 8,670.00 | 8,240.00 | 8,350.00 | 8,350.00 | -1.88% | 127,529 |
| Mar 18, 2026 | 8,470.00 | 8,640.00 | 8,420.00 | 8,510.00 | 8,510.00 | 2.28% | 47,375 |
| Mar 17, 2026 | 8,280.00 | 8,575.00 | 8,280.00 | 8,320.00 | 8,320.00 | 1.22% | 72,970 |
| Mar 16, 2026 | 8,270.00 | 8,290.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.60% | 43,893 |
| Mar 13, 2026 | 8,220.00 | 8,380.00 | 8,010.00 | 8,270.00 | 8,270.00 | -0.72% | 59,290 |
| Mar 12, 2026 | 8,420.00 | 8,640.00 | 8,130.00 | 8,330.00 | 8,330.00 | -2.46% | 58,416 |
| 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 |