P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 8,780.00
-290.00 (-3.20%)
May 15, 2026, 3:30 PM KST
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9,100.00 | 10,250.00 | 8,670.00 | 8,780.00 | 8,780.00 | -3.20% | 1,429,858 |
| 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% | 3,578,436 |
| 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% | 143,769 |
| 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% | 287,636 |
| Apr 29, 2026 | 8,190.00 | 8,260.00 | 8,040.00 | 8,130.00 | 8,130.00 | -0.73% | 68,137 |
| 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% | 92,755 |
| Apr 23, 2026 | 8,180.00 | 8,280.00 | 7,970.00 | 8,080.00 | 8,080.00 | -0.98% | 71,766 |
| Apr 22, 2026 | 8,110.00 | 8,170.00 | 7,930.00 | 8,160.00 | 8,160.00 | 0.62% | 66,468 |
| 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% | 46,689 |
| Apr 16, 2026 | 8,160.00 | 8,330.00 | 8,120.00 | 8,190.00 | 8,190.00 | 1.11% | 71,992 |
| 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% | 22,777 |
| 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% | 37,509 |
| Apr 8, 2026 | 7,500.00 | 7,950.00 | 7,460.00 | 7,870.00 | 7,870.00 | 8.40% | 73,397 |
| Apr 7, 2026 | 7,320.00 | 7,590.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.55% | 36,173 |
| Apr 6, 2026 | 7,520.00 | 7,590.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.93% | 64,250 |
| Apr 3, 2026 | 7,590.00 | 7,660.00 | 7,170.00 | 7,520.00 | 7,520.00 | 1.90% | 49,492 |
| 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% | 60,283 |
| 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% | 53,923 |
| 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% | 104,013 |
| Mar 23, 2026 | 8,180.00 | 8,300.00 | 7,790.00 | 7,810.00 | 7,810.00 | -6.80% | 100,550 |
| 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% | 127,641 |
| Mar 18, 2026 | 8,470.00 | 8,640.00 | 8,420.00 | 8,510.00 | 8,510.00 | 2.28% | 47,681 |
| Mar 17, 2026 | 8,280.00 | 8,575.00 | 8,280.00 | 8,320.00 | 8,320.00 | 1.22% | 73,373 |
| Mar 16, 2026 | 8,270.00 | 8,290.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.60% | 44,531 |
| Mar 13, 2026 | 8,220.00 | 8,380.00 | 8,010.00 | 8,270.00 | 8,270.00 | -0.72% | 59,822 |
| 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% | 149,766 |
| Mar 10, 2026 | 8,460.00 | 8,670.00 | 8,100.00 | 8,630.00 | 8,630.00 | 8.96% | 151,300 |
| Mar 9, 2026 | 8,300.00 | 8,300.00 | 7,700.00 | 7,920.00 | 7,920.00 | -8.55% | 137,505 |
| Mar 6, 2026 | 8,080.00 | 8,800.00 | 8,070.00 | 8,660.00 | 8,660.00 | 4.97% | 200,511 |
| Mar 5, 2026 | 8,050.00 | 8,500.00 | 7,860.00 | 8,250.00 | 8,250.00 | 9.85% | 222,720 |