I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea
· Delayed Price · Currency is KRW 1,212.00
-68.00 (-5.31%)
At close: Dec 5, 2025
I-ROBOTICS,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,444.00 | 1,444.00 | 1,351.00 | 1,375.00 | 1,375.00 | -1.93% | 121,217 |
| Sep 30, 2025 | 1,453.00 | 1,453.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.71% | 75,329 |
| Sep 29, 2025 | 1,440.00 | 1,475.00 | 1,355.00 | 1,412.00 | 1,412.00 | -1.94% | 81,880 |
| Sep 26, 2025 | 1,460.00 | 1,495.00 | 1,432.00 | 1,440.00 | 1,440.00 | -1.37% | 118,735 |
| Sep 25, 2025 | 1,462.00 | 1,488.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.34% | 45,090 |
| Sep 24, 2025 | 1,457.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,465.00 | 0.34% | 70,234 |
| Sep 23, 2025 | 1,479.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.28% | 169,177 |
| Sep 22, 2025 | 1,450.00 | 1,515.00 | 1,445.00 | 1,479.00 | 1,479.00 | 2.00% | 181,532 |
| Sep 19, 2025 | 1,497.00 | 1,519.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.68% | 99,182 |
| Sep 18, 2025 | 1,465.00 | 1,511.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.71% | 95,381 |
| Sep 17, 2025 | 1,491.00 | 1,558.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.74% | 134,325 |
| Sep 16, 2025 | 1,539.00 | 1,539.00 | 1,480.00 | 1,491.00 | 1,491.00 | -1.26% | 86,351 |
| Sep 15, 2025 | 1,520.00 | 1,609.00 | 1,503.00 | 1,510.00 | 1,510.00 | - | 477,762 |
| Sep 12, 2025 | 1,498.00 | 1,564.00 | 1,472.00 | 1,510.00 | 1,510.00 | 1.75% | 307,205 |
| Sep 11, 2025 | 1,480.00 | 1,508.00 | 1,468.00 | 1,484.00 | 1,484.00 | -1.72% | 118,346 |
| Sep 10, 2025 | 1,406.00 | 1,598.00 | 1,406.00 | 1,510.00 | 1,510.00 | 7.40% | 1,331,346 |
| Sep 9, 2025 | 1,425.00 | 1,460.00 | 1,389.00 | 1,406.00 | 1,406.00 | - | 107,787 |
| Sep 8, 2025 | 1,357.00 | 1,446.00 | 1,356.00 | 1,406.00 | 1,406.00 | 3.69% | 479,149 |
| Sep 5, 2025 | 1,400.00 | 1,759.00 | 1,326.00 | 1,356.00 | 1,356.00 | -2.80% | 2,277,265 |
| Sep 4, 2025 | 1,387.00 | 1,414.00 | 1,386.00 | 1,395.00 | 1,395.00 | 0.58% | 33,667 |
| Sep 3, 2025 | 1,372.00 | 1,406.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1.09% | 70,614 |
| Sep 2, 2025 | 1,400.00 | 1,410.00 | 1,360.00 | 1,372.00 | 1,372.00 | -2.00% | 131,619 |
| Sep 1, 2025 | 1,518.00 | 1,522.00 | 1,372.00 | 1,400.00 | 1,400.00 | -7.47% | 562,450 |
| Aug 29, 2025 | 1,598.00 | 1,637.00 | 1,501.00 | 1,513.00 | 1,513.00 | -5.97% | 266,218 |
| Aug 28, 2025 | 1,572.00 | 1,624.00 | 1,530.00 | 1,609.00 | 1,609.00 | 4.96% | 148,377 |
| Aug 27, 2025 | 1,532.00 | 1,555.00 | 1,505.00 | 1,533.00 | 1,533.00 | 0.07% | 85,271 |
| Aug 26, 2025 | 1,539.00 | 1,590.00 | 1,530.00 | 1,532.00 | 1,532.00 | -1.10% | 86,026 |
| Aug 25, 2025 | 1,550.00 | 1,599.00 | 1,500.00 | 1,549.00 | 1,549.00 | 2.18% | 236,027 |
| Aug 22, 2025 | 1,479.00 | 1,570.00 | 1,477.00 | 1,516.00 | 1,516.00 | 1.20% | 86,896 |
| Aug 21, 2025 | 1,537.00 | 1,650.00 | 1,454.00 | 1,498.00 | 1,498.00 | -2.54% | 224,576 |
| Aug 20, 2025 | 1,620.00 | 1,630.00 | 1,501.00 | 1,537.00 | 1,537.00 | -5.71% | 329,188 |
| Aug 19, 2025 | 1,618.00 | 1,640.00 | 1,597.00 | 1,630.00 | 1,630.00 | 1.12% | 218,696 |
| Aug 18, 2025 | 1,672.00 | 1,674.00 | 1,590.00 | 1,612.00 | 1,612.00 | -3.59% | 357,885 |
| Aug 14, 2025 | 1,700.00 | 1,710.00 | 1,654.00 | 1,672.00 | 1,672.00 | -0.95% | 171,423 |
| Aug 13, 2025 | 1,650.00 | 1,699.00 | 1,597.00 | 1,688.00 | 1,688.00 | 3.56% | 228,487 |
| Aug 12, 2025 | 1,585.00 | 1,749.00 | 1,585.00 | 1,630.00 | 1,630.00 | 0.18% | 518,466 |
| Aug 11, 2025 | 1,539.00 | 1,648.00 | 1,516.00 | 1,627.00 | 1,627.00 | 4.70% | 230,586 |
| Aug 8, 2025 | 1,523.00 | 1,569.00 | 1,520.00 | 1,554.00 | 1,554.00 | 2.24% | 236,834 |
| Aug 7, 2025 | 1,516.00 | 1,559.00 | 1,511.00 | 1,520.00 | 1,520.00 | -1.75% | 223,062 |
| Aug 6, 2025 | 1,542.00 | 1,600.00 | 1,488.00 | 1,547.00 | 1,547.00 | 0.06% | 488,270 |
| Aug 5, 2025 | 1,730.00 | 1,950.00 | 1,530.00 | 1,546.00 | 1,546.00 | 1.44% | 6,870,805 |
| Aug 4, 2025 | 1,433.00 | 1,538.00 | 1,392.00 | 1,524.00 | 1,524.00 | 9.56% | 391,285 |
| Aug 1, 2025 | 1,460.00 | 1,525.00 | 1,386.00 | 1,391.00 | 1,391.00 | -4.73% | 179,637 |
| Jul 31, 2025 | 1,530.00 | 1,530.00 | 1,434.00 | 1,460.00 | 1,460.00 | -1.62% | 244,519 |
| Jul 30, 2025 | 1,420.00 | 1,519.00 | 1,387.00 | 1,484.00 | 1,484.00 | 5.77% | 326,779 |
| Jul 29, 2025 | 1,396.00 | 1,445.00 | 1,375.00 | 1,403.00 | 1,403.00 | 0.57% | 74,942 |
| Jul 28, 2025 | 1,420.00 | 1,421.00 | 1,391.00 | 1,395.00 | 1,395.00 | -1.83% | 48,555 |
| Jul 25, 2025 | 1,450.00 | 1,471.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.07% | 118,688 |
| Jul 24, 2025 | 1,390.00 | 1,468.00 | 1,376.00 | 1,451.00 | 1,451.00 | 4.46% | 100,507 |
| Jul 23, 2025 | 1,403.00 | 1,448.00 | 1,355.00 | 1,389.00 | 1,389.00 | -0.86% | 144,653 |
| Jul 22, 2025 | 1,490.00 | 1,545.00 | 1,380.00 | 1,401.00 | 1,401.00 | -5.97% | 346,520 |
| Jul 21, 2025 | 1,303.00 | 1,595.00 | 1,303.00 | 1,490.00 | 1,490.00 | 14.44% | 2,330,538 |
| Jul 18, 2025 | 1,292.00 | 1,345.00 | 1,291.00 | 1,302.00 | 1,302.00 | 1.09% | 61,480 |
| Jul 17, 2025 | 1,305.00 | 1,350.00 | 1,286.00 | 1,288.00 | 1,288.00 | -1.30% | 81,382 |
| Jul 16, 2025 | 1,314.00 | 1,345.00 | 1,283.00 | 1,305.00 | 1,305.00 | -0.68% | 83,446 |
| Jul 15, 2025 | 1,300.00 | 1,349.00 | 1,285.00 | 1,314.00 | 1,314.00 | 1.08% | 41,218 |
| Jul 14, 2025 | 1,340.00 | 1,360.00 | 1,294.00 | 1,300.00 | 1,300.00 | -2.99% | 75,416 |
| Jul 11, 2025 | 1,330.00 | 1,340.00 | 1,313.00 | 1,340.00 | 1,340.00 | 2.37% | 47,196 |