Skip to main content
I-ROBOTICS,Co.,Ltd. (KOSDAQ:066430)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
-105.00 (-4.81%)
At close: Apr 28, 2026

I-ROBOTICS,Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,220.002,245.002,050.002,080.002,080.00-4.81%1,003,808
Apr 27, 20261,880.002,395.001,880.002,185.002,185.0016.41%5,459,968
Apr 24, 20261,860.001,985.001,850.001,877.001,877.001.13%279,578
Apr 23, 20261,897.001,905.001,848.001,856.001,856.00-2.16%236,850
Apr 22, 20261,976.001,989.001,877.001,897.001,897.00-4.00%238,957
Apr 21, 20262,035.002,050.001,964.001,976.001,976.00-2.90%301,807
Apr 20, 20262,000.002,060.001,855.002,035.002,035.001.50%325,243
Apr 17, 20262,025.002,050.001,994.002,005.002,005.00-0.25%163,631
Apr 16, 20262,110.002,150.002,000.002,010.002,010.00-1.95%310,491
Apr 15, 20261,936.002,080.001,871.002,050.002,050.005.94%598,906
Apr 14, 20261,851.001,943.001,851.001,935.001,935.004.88%355,688
Apr 13, 20261,882.001,887.001,829.001,845.001,845.00-4.50%266,830
Apr 10, 20261,870.002,010.001,833.001,932.001,932.005.00%565,068
Apr 9, 20261,883.001,884.001,833.001,840.001,840.00-2.23%158,772
Apr 8, 20261,805.001,900.001,800.001,882.001,882.005.32%541,636
Apr 7, 20261,860.001,860.001,710.001,787.001,787.00-2.46%354,280
Apr 6, 20261,860.001,903.001,819.001,832.001,832.00-1.51%155,258
Apr 3, 20261,852.001,891.001,830.001,860.001,860.000.70%207,998
Apr 2, 20262,000.002,045.001,830.001,847.001,847.00-5.52%491,877
Apr 1, 20261,997.002,005.001,850.001,955.001,955.003.38%497,514
Mar 31, 20261,900.001,950.001,818.001,891.001,891.00-2.32%433,934
Mar 30, 20262,050.002,065.001,890.001,936.001,936.00-6.70%405,211
Mar 27, 20262,115.002,115.002,040.002,075.002,075.00-2.58%224,062
Mar 26, 20262,365.002,365.002,100.002,130.002,130.00-1.84%379,037
Mar 25, 20262,145.002,235.002,040.002,170.002,170.004.08%543,732
Mar 24, 20262,250.002,280.002,060.002,085.002,085.00-4.58%450,267
Mar 23, 20262,085.002,230.002,050.002,185.002,185.006.59%818,077
Mar 20, 20262,090.002,145.002,035.002,050.002,050.00-1.68%404,742
Mar 19, 20262,085.002,100.002,000.002,085.002,085.00-1.65%516,084
Mar 18, 20262,160.002,235.002,030.002,120.002,120.00-1.40%821,268
Mar 17, 20262,380.002,500.002,140.002,150.002,150.00-10.04%1,476,951
Mar 16, 20262,570.002,570.002,380.002,390.002,390.00-7.00%366,466
Mar 13, 20262,575.002,620.002,450.002,570.002,570.00-0.19%251,406
Mar 12, 20262,550.002,665.002,545.002,575.002,575.000.98%265,431
Mar 11, 20262,510.002,730.002,510.002,550.002,550.002.62%701,545
Mar 10, 20262,560.002,585.002,475.002,485.002,485.00-0.60%508,591
Mar 9, 20262,315.002,535.002,295.002,500.002,500.000.20%455,774
Mar 6, 20262,530.002,595.002,370.002,495.002,495.00-2.16%502,722
Mar 5, 20262,540.002,590.002,400.002,550.002,550.009.21%603,572
Mar 4, 20262,635.002,635.002,200.002,335.002,335.00-14.15%1,301,642
Mar 3, 20262,675.002,955.002,630.002,720.002,720.001.68%2,220,550
Feb 27, 20262,600.002,755.002,465.002,675.002,675.002.88%1,142,851
Feb 26, 20262,625.002,700.002,510.002,600.002,600.00-5.80%1,849,396
Feb 25, 20262,830.002,845.002,685.002,760.002,760.00-1.43%947,175
Feb 24, 20262,650.002,830.002,450.002,800.002,800.003.70%1,668,628
Feb 23, 20262,890.002,890.002,670.002,700.002,700.00-3.57%1,109,264
Feb 20, 20262,955.003,000.002,745.002,800.002,800.00-5.25%1,443,671
Feb 19, 20263,015.003,075.002,895.002,955.002,955.00-1.99%1,467,720
Feb 13, 20263,150.003,180.002,955.003,015.003,015.00-4.59%1,472,729
Feb 12, 20263,325.003,325.003,110.003,160.003,160.00-4.68%1,467,090
Feb 11, 20263,400.003,525.003,120.003,315.003,315.00-2.21%2,002,989
Feb 10, 20263,540.003,890.003,330.003,390.003,390.00-0.29%4,622,446
Feb 9, 20263,230.003,645.003,230.003,400.003,400.006.08%5,104,794
Feb 6, 20263,555.003,665.003,070.003,205.003,205.00-13.14%6,106,583
Feb 5, 20262,930.003,750.002,925.003,690.003,690.0027.02%24,124,630
Feb 4, 20262,700.003,435.002,500.002,905.002,905.009.83%11,315,390
Feb 3, 20262,180.002,700.002,180.002,645.002,645.0022.74%3,818,214
Feb 2, 20262,085.002,275.002,030.002,155.002,155.001.17%1,013,545
Jan 30, 20262,360.002,370.002,110.002,130.002,130.00-7.79%1,095,603
Jan 29, 20262,470.002,470.002,225.002,310.002,310.00-6.48%1,250,256
Jan 28, 20262,620.002,720.002,430.002,470.002,470.00-5.73%1,180,196
Jan 27, 20262,590.002,710.002,465.002,620.002,620.001.35%912,980
Jan 26, 20262,870.002,880.002,200.002,585.002,585.00-5.66%2,183,351
Jan 23, 20263,010.003,090.002,720.002,740.002,740.00-8.36%1,494,734
Jan 22, 20263,100.003,140.002,880.002,990.002,990.002.75%2,186,825
Jan 21, 20262,300.003,100.002,260.002,910.002,910.0017.58%4,406,302
Jan 20, 20262,500.002,750.002,350.002,475.002,475.00-3.32%1,871,477
Jan 19, 20262,155.002,680.002,000.002,560.002,560.0018.52%2,500,569
Jan 16, 20262,100.002,195.002,020.002,160.002,160.004.35%1,007,294
Jan 15, 20262,015.002,140.001,998.002,070.002,070.002.73%770,818
Jan 14, 20262,050.002,135.001,951.002,015.002,015.000.75%621,754
Jan 13, 20262,135.002,145.001,982.002,000.002,000.00-6.10%1,138,193
Jan 12, 20261,839.002,320.001,813.002,130.002,130.0016.58%5,751,603
Jan 9, 20261,746.001,827.001,714.001,827.001,827.003.28%352,897
Jan 8, 20261,806.001,870.001,758.001,769.001,769.00-3.60%481,841
Jan 7, 20261,795.001,879.001,705.001,835.001,835.002.23%855,161
Jan 6, 20261,900.001,904.001,771.001,795.001,795.00-3.29%842,695
Jan 5, 20261,758.001,900.001,758.001,856.001,856.006.36%1,818,362
Jan 2, 20261,738.001,816.001,714.001,745.001,745.000.87%1,399,607
Dec 30, 20251,737.001,850.001,680.001,730.001,730.00-0.12%1,828,337
Dec 29, 20251,870.001,870.001,707.001,732.001,732.00-6.88%2,288,329
Dec 26, 20251,553.002,005.001,545.001,860.001,860.0020.00%13,600,840
Dec 24, 20251,519.001,620.001,460.001,550.001,550.008.09%2,109,358
Dec 23, 20251,457.001,465.001,420.001,434.001,434.00-1.10%434,442
Dec 22, 20251,452.001,500.001,416.001,450.001,450.00-0.07%481,781
Dec 19, 20251,390.001,500.001,381.001,451.001,451.003.05%858,084
Dec 18, 20251,362.001,464.001,351.001,408.001,408.000.72%798,471
Dec 17, 20251,520.001,520.001,369.001,398.001,398.00-3.59%840,959
Dec 16, 20251,411.001,518.001,333.001,450.001,450.005.84%3,149,717
Dec 15, 20251,385.001,385.001,320.001,370.001,370.00-2.28%1,077,709
Dec 12, 20251,453.001,496.001,398.001,402.001,402.00-3.51%1,848,740
Dec 11, 20251,560.001,690.001,411.001,453.001,453.00-6.62%11,104,087
Dec 10, 20251,197.001,556.001,197.001,556.001,556.0029.99%16,644,790
Dec 9, 20251,191.001,198.001,152.001,197.001,197.000.08%94,546
Dec 8, 20251,201.001,260.001,152.001,196.001,196.00-1.32%261,780
Dec 5, 20251,280.001,280.001,200.001,212.001,212.00-5.31%606,020
Dec 4, 20251,221.001,415.001,181.001,280.001,280.004.83%2,944,615
Dec 3, 20251,036.001,328.001,036.001,221.001,221.0017.86%5,536,047
Dec 2, 20251,048.001,048.001,002.001,036.001,036.001.07%81,092
Dec 1, 20251,226.001,226.001,025.001,025.001,025.00-2.84%499,861