P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea · Delayed Price · Currency is KRW 5,530.00
+50.00 (0.91%)
Nov 3, 2026, 12:35 PM KST
P&S Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,800.00 | 6,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | 0.91% | 9,113,537 |
| Nov 2, 2026 | 4,305.00 | 5,480.00 | 4,305.00 | 5,480.00 | 5,480.00 | 29.86% | 3,717,169 |
| Oct 30, 2026 | 4,660.00 | 4,945.00 | 4,180.00 | 4,220.00 | 4,220.00 | -10.69% | 628,354 |
| Oct 29, 2026 | 5,300.00 | 5,300.00 | 4,440.00 | 4,725.00 | 4,725.00 | -7.71% | 1,843,644 |
| Oct 28, 2026 | 4,040.00 | 5,120.00 | 4,040.00 | 5,120.00 | 5,120.00 | 29.95% | 772,859 |
| Oct 27, 2026 | 3,960.00 | 4,095.00 | 3,905.00 | 3,940.00 | 3,940.00 | -0.51% | 12,765 |
| Oct 26, 2026 | 3,870.00 | 4,060.00 | 3,870.00 | 3,960.00 | 3,960.00 | 0.38% | 11,302 |
| Oct 23, 2026 | 3,960.00 | 3,995.00 | 3,780.00 | 3,945.00 | 3,945.00 | -1.38% | 20,693 |
| Oct 22, 2026 | 4,150.00 | 4,195.00 | 3,925.00 | 4,000.00 | 4,000.00 | -4.31% | 49,243 |
| Oct 21, 2026 | 4,190.00 | 4,295.00 | 4,105.00 | 4,180.00 | 4,180.00 | -0.24% | 12,977 |
| Oct 20, 2026 | 4,325.00 | 4,390.00 | 4,020.00 | 4,190.00 | 4,190.00 | -3.01% | 26,936 |
| Oct 19, 2026 | 4,030.00 | 4,320.00 | 4,030.00 | 4,320.00 | 4,320.00 | 2.13% | 41,331 |
| Oct 16, 2026 | 3,990.00 | 4,250.00 | 3,985.00 | 4,230.00 | 4,230.00 | 6.28% | 21,745 |
| Oct 15, 2026 | 4,080.00 | 4,200.00 | 3,900.00 | 3,980.00 | 3,980.00 | -8.72% | 47,058 |
| Oct 14, 2026 | 4,300.00 | 4,490.00 | 4,155.00 | 4,360.00 | 4,360.00 | 1.40% | 24,344 |
| Oct 13, 2026 | 4,360.00 | 4,485.00 | 4,070.00 | 4,300.00 | 4,300.00 | -4.76% | 106,134 |
| Oct 12, 2026 | 5,000.00 | 5,000.00 | 4,480.00 | 4,515.00 | 4,515.00 | -9.70% | 110,956 |
| Oct 8, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.29% | 28,394 |
| Oct 7, 2026 | 5,380.00 | 5,380.00 | 5,120.00 | 5,170.00 | 5,170.00 | -3.54% | 29,739 |
| Oct 6, 2026 | 5,260.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.52% | 33,507 |
| Oct 2, 2026 | 5,170.00 | 5,320.00 | 5,170.00 | 5,280.00 | 5,280.00 | 1.15% | 38,397 |
| Oct 1, 2026 | 5,070.00 | 5,230.00 | 4,970.00 | 5,220.00 | 5,220.00 | 3.16% | 46,175 |
| Sep 30, 2026 | 5,050.00 | 5,120.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.78% | 18,188 |
| Sep 29, 2026 | 5,150.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.39% | 25,155 |
| Sep 28, 2026 | 5,150.00 | 5,220.00 | 5,060.00 | 5,080.00 | 5,080.00 | -1.36% | 31,615 |
| Sep 23, 2026 | 5,140.00 | 5,310.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1.18% | 37,568 |
| Sep 22, 2026 | 5,180.00 | 5,190.00 | 5,020.00 | 5,090.00 | 5,090.00 | -1.74% | 44,561 |
| 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 |