P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 5,180.00
-50.00 (-0.96%)
Sep 21, 2026, 3:30 PM KST
P&S Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5,230.00 | 5,280.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.96% | 40,292 |
| Sep 18, 2026 | 5,350.00 | 5,350.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.19% | 66,966 |
| Sep 17, 2026 | 4,900.00 | 5,920.00 | 4,900.00 | 5,240.00 | 5,240.00 | 6.94% | 711,661 |
| Sep 16, 2026 | 5,050.00 | 5,080.00 | 4,875.00 | 4,900.00 | 4,900.00 | -3.35% | 30,026 |
| Sep 15, 2026 | 4,905.00 | 5,160.00 | 4,885.00 | 5,070.00 | 5,070.00 | 3.36% | 41,896 |
| Sep 14, 2026 | 5,070.00 | 5,070.00 | 4,865.00 | 4,905.00 | 4,905.00 | -3.63% | 35,103 |
| Sep 11, 2026 | 5,130.00 | 5,160.00 | 5,020.00 | 5,090.00 | 5,090.00 | -1.55% | 31,074 |
| Sep 10, 2026 | 5,160.00 | 5,390.00 | 5,030.00 | 5,170.00 | 5,170.00 | 2.38% | 83,447 |
| Sep 9, 2026 | 5,090.00 | 5,150.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.00% | 21,861 |
| Sep 8, 2026 | 5,140.00 | 5,180.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.38% | 31,633 |
| Sep 7, 2026 | 5,040.00 | 5,370.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1.20% | 77,999 |
| Sep 4, 2026 | 4,895.00 | 5,160.00 | 4,895.00 | 5,010.00 | 5,010.00 | 3.09% | 53,833 |
| Sep 3, 2026 | 5,030.00 | 5,080.00 | 4,800.00 | 4,860.00 | 4,860.00 | -3.19% | 40,872 |
| Sep 2, 2026 | 4,980.00 | 5,080.00 | 4,910.00 | 5,020.00 | 5,020.00 | -1.38% | 18,272 |
| Sep 1, 2026 | 5,200.00 | 5,300.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.20% | 30,698 |
| Aug 31, 2026 | 5,080.00 | 5,160.00 | 4,905.00 | 5,100.00 | 5,100.00 | -0.97% | 18,910 |
| Aug 28, 2026 | 5,130.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.39% | 25,965 |
| Aug 27, 2026 | 5,110.00 | 5,250.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.39% | 39,655 |
| Aug 26, 2026 | 5,120.00 | 5,240.00 | 5,000.00 | 5,110.00 | 5,110.00 | -0.20% | 19,054 |
| Aug 25, 2026 | 5,110.00 | 5,130.00 | 4,745.00 | 5,120.00 | 5,120.00 | 2.81% | 53,364 |
| Aug 24, 2026 | 5,110.00 | 5,140.00 | 4,950.00 | 4,980.00 | 4,980.00 | -2.54% | 46,268 |
| Aug 21, 2026 | 5,280.00 | 5,290.00 | 5,050.00 | 5,110.00 | 5,110.00 | -4.84% | 82,602 |
| Aug 20, 2026 | 5,500.00 | 5,540.00 | 5,250.00 | 5,370.00 | 5,370.00 | 0.37% | 55,655 |
| Aug 19, 2026 | 5,570.00 | 5,700.00 | 5,200.00 | 5,350.00 | 5,350.00 | -4.29% | 77,929 |
| Aug 18, 2026 | 5,880.00 | 5,900.00 | 5,480.00 | 5,590.00 | 5,590.00 | -3.29% | 112,990 |
| Aug 14, 2026 | 5,730.00 | 6,030.00 | 5,600.00 | 5,780.00 | 5,780.00 | -0.17% | 196,115 |
| Aug 13, 2026 | 5,880.00 | 5,920.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.17% | 192,245 |
| Aug 12, 2026 | 5,680.00 | 5,820.00 | 5,550.00 | 5,780.00 | 5,780.00 | 0.70% | 156,272 |
| Aug 11, 2026 | 5,790.00 | 6,020.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.54% | 248,549 |
| Aug 10, 2026 | 5,210.00 | 6,350.00 | 5,190.00 | 5,830.00 | 5,830.00 | 12.98% | 2,040,083 |
| 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 |