P&S Robotics Co., Ltd. (KOSDAQ:460940)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20,900.00 | 21,850.00 | 19,700.00 | 20,950.00 | - | 3.20% | 417,617 |
| Oct 30, 2025 | 20,750.00 | 20,850.00 | 19,950.00 | 20,300.00 | 20,300.00 | -4.92% | 519,699 |
| Oct 29, 2025 | 21,300.00 | 22,200.00 | 20,650.00 | 21,350.00 | 21,350.00 | 0.23% | 1,088,026 |
| Oct 28, 2025 | 18,080.00 | 23,350.00 | 17,710.00 | 21,300.00 | 21,300.00 | 18.40% | 5,740,215 |
| Oct 27, 2025 | 17,540.00 | 18,320.00 | 17,050.00 | 17,990.00 | 17,990.00 | 2.27% | 579,675 |
| Oct 24, 2025 | 16,100.00 | 19,750.00 | 15,780.00 | 17,590.00 | 17,590.00 | 10.01% | 2,824,549 |
| Oct 23, 2025 | 16,210.00 | 16,470.00 | 15,840.00 | 15,990.00 | 15,990.00 | -1.96% | 84,825 |
| Oct 22, 2025 | 16,310.00 | 16,450.00 | 15,620.00 | 16,310.00 | 16,310.00 | - | 118,640 |
| Oct 21, 2025 | 17,160.00 | 17,490.00 | 16,290.00 | 16,310.00 | 16,310.00 | -0.61% | 398,763 |
| Oct 20, 2025 | 15,390.00 | 16,420.00 | 15,390.00 | 16,410.00 | 16,410.00 | 6.70% | 194,881 |
| Oct 17, 2025 | 16,030.00 | 16,390.00 | 15,380.00 | 15,380.00 | 15,380.00 | -4.53% | 165,097 |
| Oct 16, 2025 | 17,350.00 | 17,350.00 | 16,010.00 | 16,110.00 | 16,110.00 | -4.56% | 377,461 |
| Oct 15, 2025 | 15,810.00 | 17,250.00 | 15,810.00 | 16,880.00 | 16,880.00 | 8.90% | 559,769 |
| Oct 14, 2025 | 16,410.00 | 17,150.00 | 15,260.00 | 15,500.00 | 15,500.00 | -4.67% | 454,817 |
| Oct 13, 2025 | 15,500.00 | 16,490.00 | 15,200.00 | 16,260.00 | 16,260.00 | 3.83% | 400,452 |
| Oct 10, 2025 | 14,720.00 | 15,860.00 | 14,440.00 | 15,660.00 | 15,660.00 | 7.78% | 232,823 |
| Oct 2, 2025 | 14,470.00 | 14,750.00 | 14,390.00 | 14,530.00 | 14,530.00 | 0.14% | 61,055 |
| Oct 1, 2025 | 14,590.00 | 14,620.00 | 14,270.00 | 14,510.00 | 14,510.00 | 0.07% | 39,879 |
| Sep 30, 2025 | 14,990.00 | 14,990.00 | 14,430.00 | 14,500.00 | 14,500.00 | -2.49% | 78,410 |
| Sep 29, 2025 | 14,430.00 | 14,980.00 | 14,420.00 | 14,870.00 | 14,870.00 | 2.55% | 73,353 |
| Sep 26, 2025 | 15,400.00 | 15,760.00 | 14,250.00 | 14,500.00 | 14,500.00 | -5.35% | 122,812 |
| Sep 25, 2025 | 15,200.00 | 15,580.00 | 14,810.00 | 15,320.00 | 15,320.00 | 0.33% | 102,116 |
| Sep 24, 2025 | 15,570.00 | 15,860.00 | 15,090.00 | 15,270.00 | 15,270.00 | -1.93% | 126,367 |
| Sep 23, 2025 | 15,690.00 | 16,000.00 | 15,490.00 | 15,570.00 | 15,570.00 | -1.08% | 112,507 |
| Sep 22, 2025 | 16,100.00 | 16,380.00 | 15,740.00 | 15,740.00 | 15,740.00 | -0.82% | 227,175 |
| Sep 19, 2025 | 15,350.00 | 17,000.00 | 15,010.00 | 15,870.00 | 15,870.00 | 3.39% | 1,122,089 |
| Sep 18, 2025 | 15,200.00 | 15,730.00 | 15,120.00 | 15,350.00 | 15,350.00 | 2.20% | 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 |