P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 5,740.00
-90.00 (-1.54%)
Aug 11, 2026, 3:30 PM KST
P&S Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5,210.00 | 6,350.00 | 5,190.00 | 5,830.00 | - | 12.98% | 2,042,280 |
| Aug 7, 2026 | 5,600.00 | 5,650.00 | 5,100.00 | 5,160.00 | 5,160.00 | -7.36% | 400,324 |
| Aug 6, 2026 | 5,070.00 | 6,510.00 | 4,830.00 | 5,570.00 | 5,570.00 | 11.18% | 2,917,759 |
| Aug 5, 2026 | 4,875.00 | 5,100.00 | 4,825.00 | 5,010.00 | 5,010.00 | 3.51% | 83,324 |
| Aug 4, 2026 | 4,690.00 | 4,840.00 | 4,620.00 | 4,840.00 | 4,840.00 | 3.20% | 80,165 |
| Aug 3, 2026 | 4,500.00 | 4,945.00 | 4,415.00 | 4,690.00 | 4,690.00 | 7.32% | 135,401 |
| Jul 31, 2026 | 4,010.00 | 4,410.00 | 4,005.00 | 4,370.00 | 4,370.00 | 12.34% | 103,507 |
| Jul 30, 2026 | 3,605.00 | 4,220.00 | 3,605.00 | 3,890.00 | 3,890.00 | -1.89% | 117,100 |
| Jul 29, 2026 | 4,255.00 | 4,405.00 | 3,740.00 | 3,965.00 | 3,965.00 | -1.12% | 167,716 |
| Jul 28, 2026 | 4,220.00 | 4,330.00 | 3,990.00 | 4,010.00 | 4,010.00 | -10.39% | 69,551 |
| Jul 27, 2026 | 4,450.00 | 5,150.00 | 4,330.00 | 4,475.00 | 4,475.00 | 3.35% | 317,028 |
| Jul 24, 2026 | 4,520.00 | 4,695.00 | 4,330.00 | 4,330.00 | 4,330.00 | -8.07% | 32,973 |
| Jul 23, 2026 | 4,515.00 | 4,840.00 | 4,515.00 | 4,710.00 | 4,710.00 | 6.68% | 92,618 |
| Jul 22, 2026 | 4,550.00 | 4,860.00 | 4,375.00 | 4,415.00 | 4,415.00 | 4.37% | 157,997 |
| Jul 21, 2026 | 3,915.00 | 4,550.00 | 3,890.00 | 4,230.00 | 4,230.00 | 5.35% | 124,530 |
| Jul 20, 2026 | 4,150.00 | 4,345.00 | 4,015.00 | 4,015.00 | 4,015.00 | -8.65% | 31,040 |
| Jul 16, 2026 | 4,310.00 | 4,510.00 | 4,305.00 | 4,395.00 | 4,395.00 | -0.23% | 27,127 |
| Jul 15, 2026 | 4,235.00 | 4,530.00 | 4,090.00 | 4,405.00 | 4,405.00 | 4.88% | 68,745 |
| Jul 14, 2026 | 4,005.00 | 4,255.00 | 3,840.00 | 4,200.00 | 4,200.00 | 4.09% | 109,680 |
| Jul 13, 2026 | 4,410.00 | 4,505.00 | 4,015.00 | 4,035.00 | 4,035.00 | -8.71% | 49,423 |
| Jul 10, 2026 | 4,020.00 | 4,420.00 | 4,020.00 | 4,420.00 | 4,420.00 | 8.87% | 53,814 |
| Jul 9, 2026 | 4,005.00 | 4,260.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.62% | 55,644 |
| Jul 8, 2026 | 4,235.00 | 4,400.00 | 4,030.00 | 4,035.00 | 4,035.00 | -9.12% | 68,587 |
| Jul 7, 2026 | 4,505.00 | 4,660.00 | 4,295.00 | 4,440.00 | 4,440.00 | -3.58% | 73,960 |
| Jul 6, 2026 | 4,615.00 | 4,700.00 | 4,470.00 | 4,605.00 | 4,605.00 | -0.75% | 35,553 |
| Jul 3, 2026 | 4,640.00 | 4,740.00 | 4,260.00 | 4,640.00 | 4,640.00 | 1.20% | 90,778 |
| Jul 2, 2026 | 4,900.00 | 4,900.00 | 4,585.00 | 4,585.00 | 4,585.00 | -6.52% | 60,215 |
| Jul 1, 2026 | 5,070.00 | 5,090.00 | 4,800.00 | 4,905.00 | 4,905.00 | -0.91% | 57,625 |
| Jun 30, 2026 | 5,090.00 | 5,320.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.79% | 81,304 |
| Jun 29, 2026 | 4,410.00 | 5,090.00 | 4,400.00 | 5,040.00 | 5,040.00 | 11.38% | 102,401 |
| Jun 26, 2026 | 5,000.00 | 5,020.00 | 4,440.00 | 4,525.00 | 4,525.00 | -9.32% | 179,144 |
| Jun 25, 2026 | 5,210.00 | 5,410.00 | 4,860.00 | 4,990.00 | 4,990.00 | -4.04% | 157,173 |
| Jun 24, 2026 | 5,100.00 | 5,540.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2.16% | 258,274 |
| Jun 23, 2026 | 5,800.00 | 5,890.00 | 5,090.00 | 5,090.00 | 5,090.00 | -16.01% | 407,333 |
| Jun 22, 2026 | 6,470.00 | 6,870.00 | 5,900.00 | 6,060.00 | 6,060.00 | -11.01% | 511,143 |
| Jun 19, 2026 | 5,530.00 | 7,250.00 | 5,410.00 | 6,810.00 | 6,810.00 | 22.04% | 3,272,375 |
| Jun 18, 2026 | 6,010.00 | 6,610.00 | 5,520.00 | 5,580.00 | 5,580.00 | -2.11% | 617,529 |
| Jun 17, 2026 | 5,820.00 | 5,820.00 | 5,420.00 | 5,700.00 | 5,700.00 | 1.60% | 40,710 |
| Jun 16, 2026 | 5,680.00 | 5,830.00 | 5,500.00 | 5,610.00 | 5,610.00 | -0.36% | 76,952 |
| Jun 15, 2026 | 5,770.00 | 5,990.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.18% | 80,870 |
| Jun 12, 2026 | 5,410.00 | 5,990.00 | 5,410.00 | 5,640.00 | 5,640.00 | 7.02% | 121,401 |
| Jun 11, 2026 | 5,000.00 | 5,340.00 | 5,000.00 | 5,270.00 | 5,270.00 | 1.35% | 53,837 |
| Jun 10, 2026 | 5,270.00 | 5,610.00 | 5,050.00 | 5,200.00 | 5,200.00 | -4.76% | 85,823 |
| Jun 9, 2026 | 5,220.00 | 5,550.00 | 5,220.00 | 5,460.00 | 5,460.00 | 4.60% | 89,711 |
| Jun 8, 2026 | 5,500.00 | 5,640.00 | 5,060.00 | 5,220.00 | 5,220.00 | -11.68% | 182,713 |
| Jun 5, 2026 | 6,150.00 | 6,220.00 | 5,750.00 | 5,910.00 | 5,910.00 | -5.14% | 110,676 |
| Jun 4, 2026 | 6,300.00 | 6,540.00 | 6,160.00 | 6,230.00 | 6,230.00 | -1.11% | 45,670 |
| Jun 2, 2026 | 6,600.00 | 6,960.00 | 6,150.00 | 6,300.00 | 6,300.00 | -4.55% | 171,457 |
| Jun 1, 2026 | 6,810.00 | 7,210.00 | 6,520.00 | 6,600.00 | 6,600.00 | -2.22% | 146,325 |
| May 29, 2026 | 7,070.00 | 7,130.00 | 6,510.00 | 6,750.00 | 6,750.00 | -3.43% | 130,155 |