P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 5,910.00
-320.00 (-5.14%)
Jun 5, 2026, 3:30 PM KST
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7,440.00 | 7,540.00 | 6,700.00 | 6,990.00 | 6,990.00 | -5.92% | 195,245 |
| May 27, 2026 | 7,900.00 | 7,980.00 | 7,300.00 | 7,430.00 | 7,430.00 | -5.95% | 176,972 |
| May 26, 2026 | 8,040.00 | 8,390.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.37% | 137,802 |
| May 22, 2026 | 7,910.00 | 8,250.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.88% | 101,630 |
| May 21, 2026 | 7,300.00 | 8,370.00 | 7,300.00 | 7,940.00 | 7,940.00 | 10.74% | 261,004 |
| May 20, 2026 | 7,430.00 | 7,440.00 | 6,990.00 | 7,170.00 | 7,170.00 | -3.89% | 145,443 |
| May 19, 2026 | 8,020.00 | 8,020.00 | 7,390.00 | 7,460.00 | 7,460.00 | -6.87% | 208,208 |
| May 18, 2026 | 8,850.00 | 8,850.00 | 7,960.00 | 8,010.00 | 8,010.00 | -8.77% | 368,398 |
| May 15, 2026 | 9,100.00 | 10,250.00 | 8,670.00 | 8,780.00 | 8,780.00 | -3.20% | 1,419,278 |
| May 14, 2026 | 10,200.00 | 10,200.00 | 8,900.00 | 9,070.00 | 9,070.00 | -8.38% | 751,172 |
| May 13, 2026 | 8,680.00 | 10,800.00 | 8,440.00 | 9,900.00 | 9,900.00 | 14.19% | 3,575,608 |
| May 12, 2026 | 9,260.00 | 9,740.00 | 8,500.00 | 8,670.00 | 8,670.00 | -5.76% | 592,596 |
| May 11, 2026 | 8,550.00 | 9,790.00 | 8,470.00 | 9,200.00 | 9,200.00 | 8.62% | 1,352,318 |
| May 8, 2026 | 8,660.00 | 8,770.00 | 8,320.00 | 8,470.00 | 8,470.00 | 0.47% | 201,438 |
| May 7, 2026 | 8,450.00 | 8,650.00 | 8,250.00 | 8,430.00 | 8,430.00 | -0.12% | 143,655 |
| May 6, 2026 | 8,560.00 | 8,680.00 | 8,330.00 | 8,440.00 | 8,440.00 | -0.47% | 115,320 |
| May 4, 2026 | 8,400.00 | 8,820.00 | 8,240.00 | 8,480.00 | 8,480.00 | 3.67% | 116,056 |
| Apr 30, 2026 | 8,430.00 | 8,850.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.62% | 286,838 |
| Apr 29, 2026 | 8,190.00 | 8,260.00 | 8,040.00 | 8,130.00 | 8,130.00 | -0.73% | 67,438 |
| Apr 28, 2026 | 8,430.00 | 8,600.00 | 8,190.00 | 8,190.00 | 8,190.00 | -2.85% | 92,143 |
| Apr 27, 2026 | 8,350.00 | 8,660.00 | 8,260.00 | 8,430.00 | 8,430.00 | 2.06% | 137,097 |
| Apr 24, 2026 | 8,050.00 | 8,410.00 | 8,050.00 | 8,260.00 | 8,260.00 | 2.23% | 90,754 |
| Apr 23, 2026 | 8,180.00 | 8,280.00 | 7,970.00 | 8,080.00 | 8,080.00 | -0.98% | 71,497 |
| Apr 22, 2026 | 8,110.00 | 8,170.00 | 7,930.00 | 8,160.00 | 8,160.00 | 0.62% | 65,112 |
| Apr 21, 2026 | 8,380.00 | 8,380.00 | 8,040.00 | 8,110.00 | 8,110.00 | -0.25% | 47,896 |
| Apr 20, 2026 | 8,170.00 | 8,350.00 | 7,960.00 | 8,130.00 | 8,130.00 | -0.49% | 48,462 |
| Apr 17, 2026 | 8,260.00 | 8,290.00 | 8,080.00 | 8,170.00 | 8,170.00 | -0.24% | 46,352 |
| Apr 16, 2026 | 8,160.00 | 8,330.00 | 8,120.00 | 8,190.00 | 8,190.00 | 1.11% | 71,345 |
| Apr 15, 2026 | 8,060.00 | 8,120.00 | 7,940.00 | 8,100.00 | 8,100.00 | 2.14% | 64,648 |
| Apr 14, 2026 | 7,810.00 | 8,350.00 | 7,810.00 | 7,930.00 | 7,930.00 | 2.59% | 165,434 |
| Apr 13, 2026 | 7,640.00 | 7,790.00 | 7,470.00 | 7,730.00 | 7,730.00 | 0.39% | 22,629 |
| Apr 10, 2026 | 7,870.00 | 7,870.00 | 7,610.00 | 7,700.00 | 7,700.00 | 0.79% | 50,502 |
| Apr 9, 2026 | 7,870.00 | 7,870.00 | 7,610.00 | 7,640.00 | 7,640.00 | -2.92% | 37,230 |
| Apr 8, 2026 | 7,500.00 | 7,950.00 | 7,460.00 | 7,870.00 | 7,870.00 | 8.40% | 71,818 |
| Apr 7, 2026 | 7,320.00 | 7,590.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.55% | 35,903 |
| Apr 6, 2026 | 7,520.00 | 7,590.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.93% | 63,695 |
| Apr 3, 2026 | 7,590.00 | 7,660.00 | 7,170.00 | 7,520.00 | 7,520.00 | 1.90% | 49,236 |
| Apr 2, 2026 | 8,310.00 | 8,320.00 | 7,270.00 | 7,380.00 | 7,380.00 | -6.23% | 141,525 |
| Apr 1, 2026 | 7,650.00 | 7,940.00 | 7,650.00 | 7,870.00 | 7,870.00 | 5.07% | 74,355 |
| Mar 31, 2026 | 7,640.00 | 7,950.00 | 7,440.00 | 7,490.00 | 7,490.00 | -2.98% | 59,281 |
| 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% | 52,686 |
| Mar 26, 2026 | 8,100.00 | 8,190.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.65% | 70,637 |
| Mar 25, 2026 | 8,060.00 | 8,260.00 | 8,020.00 | 8,230.00 | 8,230.00 | 2.11% | 85,830 |
| Mar 24, 2026 | 7,970.00 | 8,140.00 | 7,770.00 | 8,060.00 | 8,060.00 | 3.20% | 103,924 |