P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 15,870
+520 (3.39%)
Sep 19, 2025, 3:30 PM KST
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,350.00 | 17,000.00 | 15,010.00 | 15,870.00 | 15,870.00 | 4.41% | 1,122,089 |
| Sep 18, 2025 | 15,200.00 | 15,730.00 | 15,120.00 | 15,200.00 | 15,200.00 | 1.20% | 226,668 |
| Sep 17, 2025 | 15,020.00 | 15,550.00 | 14,650.00 | 15,020.00 | 15,020.00 | 1.28% | 266,036 |
| Sep 16, 2025 | 15,610.00 | 15,710.00 | 14,760.00 | 14,830.00 | 14,830.00 | -3.45% | 270,690 |
| Sep 15, 2025 | 14,640.00 | 16,350.00 | 14,470.00 | 15,360.00 | 15,360.00 | 7.49% | 1,290,536 |
| Sep 12, 2025 | 14,070.00 | 14,370.00 | 13,990.00 | 14,290.00 | 14,290.00 | 1.56% | 97,605 |
| Sep 11, 2025 | 14,230.00 | 14,290.00 | 13,840.00 | 14,070.00 | 14,070.00 | -1.12% | 53,721 |
| Sep 10, 2025 | 14,230.00 | 14,540.00 | 14,130.00 | 14,230.00 | 14,230.00 | 0.42% | 67,208 |
| Sep 9, 2025 | 14,220.00 | 14,380.00 | 14,070.00 | 14,170.00 | 14,170.00 | 0.50% | 40,782 |
| Sep 8, 2025 | 14,420.00 | 14,590.00 | 14,060.00 | 14,100.00 | 14,100.00 | -1.47% | 59,164 |
| Sep 5, 2025 | 14,250.00 | 14,400.00 | 14,140.00 | 14,310.00 | 14,310.00 | 0.42% | 47,560 |
| Sep 4, 2025 | 14,240.00 | 14,300.00 | 14,060.00 | 14,250.00 | 14,250.00 | 0.35% | 38,627 |
| Sep 3, 2025 | 14,550.00 | 14,550.00 | 14,120.00 | 14,200.00 | 14,200.00 | -2.47% | 133,732 |
| Sep 2, 2025 | 14,080.00 | 14,800.00 | 14,060.00 | 14,560.00 | 14,560.00 | 3.63% | 212,437 |
| Sep 1, 2025 | 13,990.00 | 14,050.00 | 13,760.00 | 14,050.00 | 14,050.00 | 1.01% | 129,507 |
| Aug 29, 2025 | 13,360.00 | 13,910.00 | 13,280.00 | 13,910.00 | 13,910.00 | 4.74% | 119,868 |
| Aug 28, 2025 | 13,570.00 | 13,900.00 | 13,180.00 | 13,280.00 | 13,280.00 | 0.61% | 144,094 |
| Aug 27, 2025 | 13,490.00 | 13,490.00 | 13,080.00 | 13,200.00 | 13,200.00 | -1.71% | 37,968 |
| Aug 26, 2025 | 13,380.00 | 13,740.00 | 13,280.00 | 13,430.00 | 13,430.00 | -0.67% | 53,020 |
| Aug 25, 2025 | 13,240.00 | 13,840.00 | 13,010.00 | 13,520.00 | 13,520.00 | 4.56% | 122,307 |
| Aug 22, 2025 | 12,340.00 | 13,230.00 | 12,330.00 | 12,930.00 | 12,930.00 | 4.27% | 46,931 |
| Aug 21, 2025 | 12,290.00 | 12,700.00 | 12,160.00 | 12,400.00 | 12,400.00 | 0.90% | 28,254 |
| Aug 20, 2025 | 12,370.00 | 12,700.00 | 12,130.00 | 12,290.00 | 12,290.00 | -3.91% | 61,440 |
| Aug 19, 2025 | 12,850.00 | 12,990.00 | 12,730.00 | 12,790.00 | 12,790.00 | -1.62% | 23,927 |
| Aug 18, 2025 | 13,490.00 | 13,490.00 | 12,930.00 | 13,000.00 | 13,000.00 | -3.99% | 47,563 |
| Aug 14, 2025 | 12,980.00 | 13,560.00 | 12,880.00 | 13,540.00 | 13,540.00 | 4.31% | 92,819 |
| Aug 13, 2025 | 13,040.00 | 13,140.00 | 12,830.00 | 12,980.00 | 12,980.00 | -0.15% | 16,987 |
| Aug 12, 2025 | 12,730.00 | 13,470.00 | 12,730.00 | 13,000.00 | 13,000.00 | 1.17% | 71,362 |
| Aug 11, 2025 | 12,700.00 | 12,890.00 | 12,570.00 | 12,850.00 | 12,850.00 | 1.02% | 39,336 |
| Aug 8, 2025 | 12,870.00 | 13,120.00 | 12,710.00 | 12,720.00 | 12,720.00 | -1.17% | 30,213 |
| Aug 7, 2025 | 12,780.00 | 12,920.00 | 12,620.00 | 12,870.00 | 12,870.00 | 0.78% | 28,079 |
| Aug 6, 2025 | 12,870.00 | 12,870.00 | 12,520.00 | 12,770.00 | 12,770.00 | 0.08% | 13,387 |
| Aug 5, 2025 | 12,370.00 | 13,100.00 | 12,370.00 | 12,760.00 | 12,760.00 | 3.32% | 28,875 |
| Aug 4, 2025 | 12,160.00 | 12,490.00 | 12,160.00 | 12,350.00 | 12,350.00 | 1.65% | 29,334 |
| Aug 1, 2025 | 12,870.00 | 12,870.00 | 12,110.00 | 12,150.00 | 12,150.00 | -5.74% | 65,884 |
| Jul 31, 2025 | 13,000.00 | 13,050.00 | 12,750.00 | 12,890.00 | 12,890.00 | -0.69% | 40,822 |
| Jul 30, 2025 | 12,920.00 | 13,190.00 | 12,850.00 | 12,980.00 | 12,980.00 | -0.23% | 31,282 |
| Jul 29, 2025 | 12,900.00 | 13,250.00 | 12,900.00 | 13,010.00 | 13,010.00 | -0.08% | 27,175 |
| Jul 28, 2025 | 13,210.00 | 13,320.00 | 12,990.00 | 13,020.00 | 13,020.00 | -2.47% | 34,746 |
| Jul 25, 2025 | 13,360.00 | 13,490.00 | 13,260.00 | 13,350.00 | 13,350.00 | -0.07% | 19,927 |
| Jul 24, 2025 | 13,540.00 | 13,600.00 | 13,200.00 | 13,360.00 | 13,360.00 | -0.52% | 37,519 |
| Jul 23, 2025 | 13,390.00 | 13,600.00 | 13,000.00 | 13,430.00 | 13,430.00 | 0.37% | 37,856 |
| Jul 22, 2025 | 13,840.00 | 13,840.00 | 13,310.00 | 13,380.00 | 13,380.00 | -3.11% | 57,445 |
| Jul 21, 2025 | 13,960.00 | 13,980.00 | 13,760.00 | 13,810.00 | 13,810.00 | -1.07% | 41,311 |
| Jul 18, 2025 | 13,910.00 | 14,020.00 | 13,690.00 | 13,960.00 | 13,960.00 | -0.21% | 38,485 |
| Jul 17, 2025 | 14,100.00 | 14,200.00 | 13,710.00 | 13,990.00 | 13,990.00 | -0.21% | 48,439 |
| Jul 16, 2025 | 14,140.00 | 14,140.00 | 13,700.00 | 14,020.00 | 14,020.00 | -1.27% | 43,283 |
| Jul 15, 2025 | 13,550.00 | 14,340.00 | 13,430.00 | 14,200.00 | 14,200.00 | 4.49% | 69,486 |
| Jul 14, 2025 | 14,050.00 | 14,050.00 | 13,410.00 | 13,590.00 | 13,590.00 | -3.34% | 75,913 |
| Jul 11, 2025 | 14,300.00 | 14,300.00 | 13,900.00 | 14,060.00 | 14,060.00 | 0.64% | 46,568 |