I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea
· Delayed Price · Currency is KRW 2,495.00
-55.00 (-2.16%)
At close: Mar 6, 2026
I-ROBOTICS,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,530.00 | 2,595.00 | 2,370.00 | 2,495.00 | 2,495.00 | -2.16% | 502,722 |
| Mar 5, 2026 | 2,540.00 | 2,590.00 | 2,400.00 | 2,550.00 | 2,550.00 | 9.21% | 603,572 |
| Mar 4, 2026 | 2,635.00 | 2,635.00 | 2,200.00 | 2,335.00 | 2,335.00 | -14.15% | 1,301,642 |
| Mar 3, 2026 | 2,675.00 | 2,955.00 | 2,630.00 | 2,720.00 | 2,720.00 | 1.68% | 2,220,550 |
| Feb 27, 2026 | 2,600.00 | 2,755.00 | 2,465.00 | 2,675.00 | 2,675.00 | 2.88% | 1,142,851 |
| Feb 26, 2026 | 2,625.00 | 2,700.00 | 2,510.00 | 2,600.00 | 2,600.00 | -5.80% | 1,849,396 |
| Feb 25, 2026 | 2,830.00 | 2,845.00 | 2,685.00 | 2,760.00 | 2,760.00 | -1.43% | 947,175 |
| Feb 24, 2026 | 2,650.00 | 2,830.00 | 2,450.00 | 2,800.00 | 2,800.00 | 3.70% | 1,668,628 |
| Feb 23, 2026 | 2,890.00 | 2,890.00 | 2,670.00 | 2,700.00 | 2,700.00 | -3.57% | 1,109,264 |
| Feb 20, 2026 | 2,955.00 | 3,000.00 | 2,745.00 | 2,800.00 | 2,800.00 | -5.25% | 1,443,671 |
| Feb 19, 2026 | 3,015.00 | 3,075.00 | 2,895.00 | 2,955.00 | 2,955.00 | -1.99% | 1,467,720 |
| Feb 13, 2026 | 3,150.00 | 3,180.00 | 2,955.00 | 3,015.00 | 3,015.00 | -4.59% | 1,472,729 |
| Feb 12, 2026 | 3,325.00 | 3,325.00 | 3,110.00 | 3,160.00 | 3,160.00 | -4.68% | 1,467,090 |
| Feb 11, 2026 | 3,400.00 | 3,525.00 | 3,120.00 | 3,315.00 | 3,315.00 | -2.21% | 2,002,989 |
| Feb 10, 2026 | 3,540.00 | 3,890.00 | 3,330.00 | 3,390.00 | 3,390.00 | -0.29% | 4,622,446 |
| Feb 9, 2026 | 3,230.00 | 3,645.00 | 3,230.00 | 3,400.00 | 3,400.00 | 6.08% | 5,104,794 |
| Feb 6, 2026 | 3,555.00 | 3,665.00 | 3,070.00 | 3,205.00 | 3,205.00 | -13.14% | 6,106,583 |
| Feb 5, 2026 | 2,930.00 | 3,750.00 | 2,925.00 | 3,690.00 | 3,690.00 | 27.02% | 24,124,630 |
| Feb 4, 2026 | 2,700.00 | 3,435.00 | 2,500.00 | 2,905.00 | 2,905.00 | 9.83% | 11,315,390 |
| Feb 3, 2026 | 2,180.00 | 2,700.00 | 2,180.00 | 2,645.00 | 2,645.00 | 22.74% | 3,818,214 |
| Feb 2, 2026 | 2,085.00 | 2,275.00 | 2,030.00 | 2,155.00 | 2,155.00 | 1.17% | 1,013,545 |
| Jan 30, 2026 | 2,360.00 | 2,370.00 | 2,110.00 | 2,130.00 | 2,130.00 | -7.79% | 1,095,603 |
| Jan 29, 2026 | 2,470.00 | 2,470.00 | 2,225.00 | 2,310.00 | 2,310.00 | -6.48% | 1,250,256 |
| Jan 28, 2026 | 2,620.00 | 2,720.00 | 2,430.00 | 2,470.00 | 2,470.00 | -5.73% | 1,180,196 |
| Jan 27, 2026 | 2,590.00 | 2,710.00 | 2,465.00 | 2,620.00 | 2,620.00 | 1.35% | 912,980 |
| Jan 26, 2026 | 2,870.00 | 2,880.00 | 2,200.00 | 2,585.00 | 2,585.00 | -5.66% | 2,183,351 |
| Jan 23, 2026 | 3,010.00 | 3,090.00 | 2,720.00 | 2,740.00 | 2,740.00 | -8.36% | 1,494,734 |
| Jan 22, 2026 | 3,100.00 | 3,140.00 | 2,880.00 | 2,990.00 | 2,990.00 | 2.75% | 2,186,825 |
| Jan 21, 2026 | 2,300.00 | 3,100.00 | 2,260.00 | 2,910.00 | 2,910.00 | 17.58% | 4,406,302 |
| Jan 20, 2026 | 2,500.00 | 2,750.00 | 2,350.00 | 2,475.00 | 2,475.00 | -3.32% | 1,871,477 |
| Jan 19, 2026 | 2,155.00 | 2,680.00 | 2,000.00 | 2,560.00 | 2,560.00 | 18.52% | 2,500,569 |
| Jan 16, 2026 | 2,100.00 | 2,195.00 | 2,020.00 | 2,160.00 | 2,160.00 | 4.35% | 1,007,294 |
| Jan 15, 2026 | 2,015.00 | 2,140.00 | 1,998.00 | 2,070.00 | 2,070.00 | 2.73% | 770,818 |
| Jan 14, 2026 | 2,050.00 | 2,135.00 | 1,951.00 | 2,015.00 | 2,015.00 | 0.75% | 621,754 |
| Jan 13, 2026 | 2,135.00 | 2,145.00 | 1,982.00 | 2,000.00 | 2,000.00 | -6.10% | 1,138,193 |
| Jan 12, 2026 | 1,839.00 | 2,320.00 | 1,813.00 | 2,130.00 | 2,130.00 | 16.58% | 5,751,603 |
| Jan 9, 2026 | 1,746.00 | 1,827.00 | 1,714.00 | 1,827.00 | 1,827.00 | 3.28% | 352,897 |
| Jan 8, 2026 | 1,806.00 | 1,870.00 | 1,758.00 | 1,769.00 | 1,769.00 | -3.60% | 481,841 |
| Jan 7, 2026 | 1,795.00 | 1,879.00 | 1,705.00 | 1,835.00 | 1,835.00 | 2.23% | 855,161 |
| Jan 6, 2026 | 1,900.00 | 1,904.00 | 1,771.00 | 1,795.00 | 1,795.00 | -3.29% | 842,695 |
| Jan 5, 2026 | 1,758.00 | 1,900.00 | 1,758.00 | 1,856.00 | 1,856.00 | 6.36% | 1,818,362 |
| Jan 2, 2026 | 1,738.00 | 1,816.00 | 1,714.00 | 1,745.00 | 1,745.00 | 0.87% | 1,399,607 |
| Dec 30, 2025 | 1,737.00 | 1,850.00 | 1,680.00 | 1,730.00 | 1,730.00 | -0.12% | 1,828,337 |
| Dec 29, 2025 | 1,870.00 | 1,870.00 | 1,707.00 | 1,732.00 | 1,732.00 | -6.88% | 2,288,329 |
| Dec 26, 2025 | 1,553.00 | 2,005.00 | 1,545.00 | 1,860.00 | 1,860.00 | 20.00% | 13,600,840 |
| Dec 24, 2025 | 1,519.00 | 1,620.00 | 1,460.00 | 1,550.00 | 1,550.00 | 8.09% | 2,109,358 |
| Dec 23, 2025 | 1,457.00 | 1,465.00 | 1,420.00 | 1,434.00 | 1,434.00 | -1.10% | 434,442 |
| Dec 22, 2025 | 1,452.00 | 1,500.00 | 1,416.00 | 1,450.00 | 1,450.00 | -0.07% | 481,781 |
| Dec 19, 2025 | 1,390.00 | 1,500.00 | 1,381.00 | 1,451.00 | 1,451.00 | 3.05% | 858,084 |
| Dec 18, 2025 | 1,362.00 | 1,464.00 | 1,351.00 | 1,408.00 | 1,408.00 | 0.72% | 798,471 |
| Dec 17, 2025 | 1,520.00 | 1,520.00 | 1,369.00 | 1,398.00 | 1,398.00 | -3.59% | 840,959 |
| Dec 16, 2025 | 1,411.00 | 1,518.00 | 1,333.00 | 1,450.00 | 1,450.00 | 5.84% | 3,149,717 |
| Dec 15, 2025 | 1,385.00 | 1,385.00 | 1,320.00 | 1,370.00 | 1,370.00 | -2.28% | 1,077,709 |
| Dec 12, 2025 | 1,453.00 | 1,496.00 | 1,398.00 | 1,402.00 | 1,402.00 | -3.51% | 1,848,740 |
| Dec 11, 2025 | 1,560.00 | 1,690.00 | 1,411.00 | 1,453.00 | 1,453.00 | -6.62% | 11,104,087 |
| Dec 10, 2025 | 1,197.00 | 1,556.00 | 1,197.00 | 1,556.00 | 1,556.00 | 29.99% | 16,644,790 |
| Dec 9, 2025 | 1,191.00 | 1,198.00 | 1,152.00 | 1,197.00 | 1,197.00 | 0.08% | 94,546 |
| Dec 8, 2025 | 1,201.00 | 1,260.00 | 1,152.00 | 1,196.00 | 1,196.00 | -1.32% | 261,780 |
| Dec 5, 2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,212.00 | 1,212.00 | -5.31% | 606,020 |
| Dec 4, 2025 | 1,221.00 | 1,415.00 | 1,181.00 | 1,280.00 | 1,280.00 | 4.83% | 2,944,615 |
| Dec 3, 2025 | 1,036.00 | 1,328.00 | 1,036.00 | 1,221.00 | 1,221.00 | 17.86% | 5,536,047 |
| Dec 2, 2025 | 1,048.00 | 1,048.00 | 1,002.00 | 1,036.00 | 1,036.00 | 1.07% | 81,092 |
| Dec 1, 2025 | 1,226.00 | 1,226.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.84% | 499,861 |
| Nov 28, 2025 | 1,046.00 | 1,103.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.86% | 241,300 |
| Nov 27, 2025 | 1,071.00 | 1,080.00 | 1,040.00 | 1,046.00 | 1,046.00 | -0.66% | 116,462 |
| Nov 26, 2025 | 1,150.00 | 1,254.00 | 1,025.00 | 1,053.00 | 1,053.00 | -7.22% | 551,541 |
| Nov 25, 2025 | 1,125.00 | 1,149.00 | 1,065.00 | 1,135.00 | 1,135.00 | 1.98% | 90,084 |
| Nov 24, 2025 | 1,191.00 | 1,199.00 | 1,109.00 | 1,113.00 | 1,113.00 | -6.55% | 111,314 |
| Nov 21, 2025 | 1,233.00 | 1,233.00 | 1,175.00 | 1,191.00 | 1,191.00 | -2.85% | 111,833 |
| Nov 20, 2025 | 1,210.00 | 1,260.00 | 1,210.00 | 1,226.00 | 1,226.00 | 1.32% | 20,544 |
| Nov 19, 2025 | 1,252.00 | 1,337.00 | 1,197.00 | 1,210.00 | 1,210.00 | -0.90% | 145,859 |
| Nov 18, 2025 | 1,265.00 | 1,265.00 | 1,215.00 | 1,221.00 | 1,221.00 | -2.94% | 189,841 |
| Nov 17, 2025 | 1,268.00 | 1,296.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.56% | 93,002 |
| Nov 14, 2025 | 1,291.00 | 1,302.00 | 1,251.00 | 1,251.00 | 1,251.00 | -4.50% | 186,316 |
| Nov 13, 2025 | 1,292.00 | 1,321.00 | 1,292.00 | 1,310.00 | 1,310.00 | 0.54% | 54,633 |
| Nov 12, 2025 | 1,309.00 | 1,345.00 | 1,296.00 | 1,303.00 | 1,303.00 | -1.51% | 85,865 |
| Nov 11, 2025 | 1,333.00 | 1,334.00 | 1,286.00 | 1,323.00 | 1,323.00 | 2.16% | 181,136 |
| Nov 10, 2025 | 1,300.00 | 1,312.00 | 1,258.00 | 1,295.00 | 1,295.00 | 2.70% | 93,968 |
| Nov 7, 2025 | 1,279.00 | 1,285.00 | 1,250.00 | 1,261.00 | 1,261.00 | -2.17% | 149,941 |
| Nov 6, 2025 | 1,310.00 | 1,319.00 | 1,283.00 | 1,289.00 | 1,289.00 | -1.60% | 58,526 |
| Nov 5, 2025 | 1,290.00 | 1,313.00 | 1,256.00 | 1,310.00 | 1,310.00 | 0.54% | 285,827 |
| Nov 4, 2025 | 1,300.00 | 1,316.00 | 1,274.00 | 1,303.00 | 1,303.00 | -0.99% | 331,888 |
| Nov 3, 2025 | 1,288.00 | 1,555.00 | 1,278.00 | 1,316.00 | 1,316.00 | 2.81% | 2,329,086 |
| Oct 31, 2025 | 1,290.00 | 1,350.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.70% | 210,473 |
| Oct 30, 2025 | 1,305.00 | 1,315.00 | 1,273.00 | 1,289.00 | 1,289.00 | -1.00% | 63,591 |
| Oct 29, 2025 | 1,287.00 | 1,337.00 | 1,258.00 | 1,302.00 | 1,302.00 | 1.17% | 227,136 |
| Oct 28, 2025 | 1,276.00 | 1,306.00 | 1,260.00 | 1,287.00 | 1,287.00 | 0.86% | 101,760 |
| Oct 27, 2025 | 1,274.00 | 1,291.00 | 1,260.00 | 1,276.00 | 1,276.00 | 0.16% | 178,171 |
| Oct 24, 2025 | 1,257.00 | 1,299.00 | 1,200.00 | 1,274.00 | 1,274.00 | 0.08% | 225,866 |
| Oct 23, 2025 | 1,248.00 | 1,372.00 | 1,233.00 | 1,273.00 | 1,273.00 | 1.11% | 322,417 |
| Oct 22, 2025 | 1,310.00 | 1,310.00 | 1,255.00 | 1,259.00 | 1,259.00 | -3.89% | 183,729 |
| Oct 21, 2025 | 1,327.00 | 1,348.00 | 1,287.00 | 1,310.00 | 1,310.00 | -1.28% | 56,527 |
| Oct 20, 2025 | 1,301.00 | 1,332.00 | 1,278.00 | 1,327.00 | 1,327.00 | 2.31% | 122,603 |
| Oct 17, 2025 | 1,348.00 | 1,348.00 | 1,284.00 | 1,297.00 | 1,297.00 | -0.99% | 87,276 |
| Oct 16, 2025 | 1,305.00 | 1,350.00 | 1,296.00 | 1,310.00 | 1,310.00 | 0.38% | 65,435 |
| Oct 15, 2025 | 1,310.00 | 1,328.00 | 1,265.00 | 1,305.00 | 1,305.00 | 0.62% | 182,093 |
| Oct 14, 2025 | 1,367.00 | 1,367.00 | 1,296.00 | 1,297.00 | 1,297.00 | -2.55% | 149,433 |
| Oct 13, 2025 | 1,342.00 | 1,351.00 | 1,310.00 | 1,331.00 | 1,331.00 | -0.82% | 109,145 |
| Oct 10, 2025 | 1,328.00 | 1,399.00 | 1,248.00 | 1,342.00 | 1,342.00 | 1.05% | 173,433 |
| Oct 2, 2025 | 1,383.00 | 1,384.00 | 1,280.00 | 1,328.00 | 1,328.00 | -3.42% | 339,025 |