P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 8,260.00
+180.00 (2.23%)
Apr 24, 2026, 3:30 PM KST
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8,050.00 | 8,410.00 | 8,050.00 | 8,260.00 | 8,260.00 | 2.23% | 90,652 |
| Apr 23, 2026 | 8,180.00 | 8,280.00 | 7,970.00 | 8,080.00 | 8,080.00 | -0.98% | 71,374 |
| Apr 22, 2026 | 8,110.00 | 8,170.00 | 7,930.00 | 8,160.00 | 8,160.00 | 0.62% | 64,804 |
| 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% | 45,838 |
| Apr 16, 2026 | 8,160.00 | 8,330.00 | 8,120.00 | 8,190.00 | 8,190.00 | 1.11% | 71,198 |
| Apr 15, 2026 | 8,060.00 | 8,120.00 | 7,940.00 | 8,100.00 | 8,100.00 | 2.14% | 64,599 |
| Apr 14, 2026 | 7,810.00 | 8,350.00 | 7,810.00 | 7,930.00 | 7,930.00 | 2.59% | 165,191 |
| Apr 13, 2026 | 7,640.00 | 7,790.00 | 7,470.00 | 7,730.00 | 7,730.00 | 0.39% | 22,614 |
| Apr 10, 2026 | 7,870.00 | 7,870.00 | 7,610.00 | 7,700.00 | 7,700.00 | 0.79% | 50,430 |
| Apr 9, 2026 | 7,870.00 | 7,870.00 | 7,610.00 | 7,640.00 | 7,640.00 | -2.92% | 37,229 |
| Apr 8, 2026 | 7,500.00 | 7,950.00 | 7,460.00 | 7,870.00 | 7,870.00 | 8.40% | 71,421 |
| Apr 7, 2026 | 7,320.00 | 7,590.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.55% | 35,898 |
| 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% | 49,136 |
| Apr 2, 2026 | 8,310.00 | 8,320.00 | 7,270.00 | 7,380.00 | 7,380.00 | -6.23% | 141,272 |
| Apr 1, 2026 | 7,650.00 | 7,940.00 | 7,650.00 | 7,870.00 | 7,870.00 | 5.07% | 73,694 |
| Mar 31, 2026 | 7,640.00 | 7,950.00 | 7,440.00 | 7,490.00 | 7,490.00 | -2.98% | 58,835 |
| 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% | 52,552 |
| Mar 26, 2026 | 8,100.00 | 8,190.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.65% | 70,553 |
| Mar 25, 2026 | 8,060.00 | 8,260.00 | 8,020.00 | 8,230.00 | 8,230.00 | 2.11% | 85,800 |
| Mar 24, 2026 | 7,970.00 | 8,140.00 | 7,770.00 | 8,060.00 | 8,060.00 | 3.20% | 103,808 |
| Mar 23, 2026 | 8,180.00 | 8,300.00 | 7,790.00 | 7,810.00 | 7,810.00 | -6.80% | 100,436 |
| 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% | 127,529 |
| Mar 18, 2026 | 8,470.00 | 8,640.00 | 8,420.00 | 8,510.00 | 8,510.00 | 2.28% | 47,375 |
| Mar 17, 2026 | 8,280.00 | 8,575.00 | 8,280.00 | 8,320.00 | 8,320.00 | 1.22% | 72,970 |
| Mar 16, 2026 | 8,270.00 | 8,290.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.60% | 43,893 |
| Mar 13, 2026 | 8,220.00 | 8,380.00 | 8,010.00 | 8,270.00 | 8,270.00 | -0.72% | 59,290 |
| 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% | 149,626 |
| Mar 10, 2026 | 8,460.00 | 8,670.00 | 8,100.00 | 8,630.00 | 8,630.00 | 8.96% | 149,634 |
| Mar 9, 2026 | 8,300.00 | 8,300.00 | 7,700.00 | 7,920.00 | 7,920.00 | -8.55% | 135,854 |
| Mar 6, 2026 | 8,080.00 | 8,800.00 | 8,070.00 | 8,660.00 | 8,660.00 | 4.97% | 198,302 |
| Mar 5, 2026 | 8,050.00 | 8,500.00 | 7,860.00 | 8,250.00 | 8,250.00 | 9.85% | 221,345 |
| Mar 4, 2026 | 8,450.00 | 8,690.00 | 7,170.00 | 7,510.00 | 7,510.00 | -14.37% | 363,658 |
| Mar 3, 2026 | 9,270.00 | 9,430.00 | 8,750.00 | 8,770.00 | 8,770.00 | -7.29% | 227,146 |
| Feb 27, 2026 | 9,560.00 | 9,670.00 | 9,300.00 | 9,460.00 | 9,460.00 | -2.27% | 165,110 |
| Feb 26, 2026 | 10,000.00 | 10,060.00 | 9,550.00 | 9,680.00 | 9,680.00 | -2.71% | 171,582 |
| Feb 25, 2026 | 9,910.00 | 10,140.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1.84% | 207,707 |
| Feb 24, 2026 | 9,680.00 | 9,820.00 | 9,500.00 | 9,770.00 | 9,770.00 | 0.93% | 162,802 |
| Feb 23, 2026 | 9,580.00 | 9,820.00 | 9,450.00 | 9,680.00 | 9,680.00 | 2.43% | 151,367 |
| Feb 20, 2026 | 9,930.00 | 9,960.00 | 9,450.00 | 9,450.00 | 9,450.00 | -4.26% | 265,832 |
| Feb 19, 2026 | 9,990.00 | 10,150.00 | 9,760.00 | 9,870.00 | 9,870.00 | -1.20% | 189,922 |
| Feb 13, 2026 | 10,130.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,990.00 | -2.35% | 181,302 |
| Feb 12, 2026 | 10,460.00 | 10,470.00 | 10,050.00 | 10,230.00 | 10,230.00 | -2.11% | 201,550 |
| Feb 11, 2026 | 10,620.00 | 10,750.00 | 10,340.00 | 10,450.00 | 10,450.00 | -1.60% | 118,046 |
| Feb 10, 2026 | 10,930.00 | 11,250.00 | 10,610.00 | 10,620.00 | 10,620.00 | -0.84% | 173,718 |