Skip to main content
Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,555.00
+355.00 (8.45%)
At close: Mar 6, 2026

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,200.004,990.004,110.004,555.004,555.008.45%581,457
Mar 5, 20263,990.004,370.003,990.004,200.004,200.006.33%285,497
Mar 4, 20264,775.005,200.003,850.003,950.003,950.00-10.43%1,421,588
Mar 3, 20263,395.004,410.003,225.004,410.004,410.0029.90%1,580,878
Feb 27, 20263,475.003,490.003,300.003,395.003,395.00-2.30%129,023
Feb 26, 20263,545.003,575.003,445.003,475.003,475.00-0.71%67,438
Feb 25, 20263,545.003,550.003,465.003,500.003,500.00-99,164
Feb 24, 20263,590.003,600.003,500.003,500.003,500.00-2.51%63,650
Feb 23, 20263,675.003,695.003,590.003,590.003,590.00-2.31%58,089
Feb 20, 20263,795.003,795.003,630.003,675.003,675.00-1.21%72,429
Feb 19, 20263,590.003,790.003,570.003,720.003,720.003.62%84,740
Feb 13, 20263,690.003,715.003,545.003,590.003,590.00-0.28%81,427
Feb 12, 20263,600.003,665.003,530.003,600.003,600.00-48,377
Feb 11, 20263,690.003,765.003,560.003,600.003,600.00-0.83%104,082
Feb 10, 20263,555.003,675.003,540.003,630.003,630.002.69%56,155
Feb 9, 20263,510.003,700.003,500.003,535.003,535.001.00%49,358
Feb 6, 20263,590.003,690.003,430.003,500.003,500.00-2.64%84,740
Feb 5, 20263,625.003,645.003,540.003,595.003,595.00-0.69%46,257
Feb 4, 20263,550.003,645.003,540.003,620.003,620.001.97%69,932
Feb 3, 20263,495.003,560.003,490.003,550.003,550.002.16%57,663
Feb 2, 20263,600.003,605.003,460.003,475.003,475.00-3.47%80,890
Jan 30, 20263,745.003,765.003,595.003,600.003,600.00-2.57%95,509
Jan 29, 20263,800.003,895.003,655.003,695.003,695.00-3.02%157,946
Jan 28, 20263,795.003,845.003,720.003,810.003,810.000.40%71,374
Jan 27, 20263,980.004,020.003,750.003,795.003,795.00-4.29%106,539
Jan 26, 20263,940.004,090.003,905.003,965.003,965.00-0.13%86,921
Jan 23, 20264,120.004,210.003,960.003,970.003,970.00-3.17%88,011
Jan 22, 20263,895.004,200.003,785.004,100.004,100.008.75%276,844
Jan 21, 20263,800.003,825.003,500.003,770.003,770.00-1.95%97,851
Jan 20, 20263,960.003,960.003,600.003,845.003,845.00-2.90%85,220
Jan 19, 20263,750.004,010.003,700.003,960.003,960.005.60%247,950
Jan 16, 20263,750.003,960.003,700.003,750.003,750.00-73,575
Jan 15, 20263,750.003,810.003,600.003,750.003,750.00-51,574
Jan 14, 20263,765.003,880.003,750.003,750.003,750.00-1.70%37,328
Jan 13, 20263,800.003,900.003,770.003,815.003,815.000.53%30,109
Jan 12, 20263,690.003,995.003,585.003,795.003,795.004.40%159,911
Jan 9, 20263,520.003,660.003,505.003,635.003,635.001.68%54,258
Jan 8, 20263,670.003,670.003,500.003,575.003,575.00-1.65%50,467
Jan 7, 20263,700.003,760.003,595.003,635.003,635.00-1.49%51,268
Jan 6, 20263,800.003,840.003,665.003,690.003,690.00-2.89%56,019
Jan 5, 20263,950.003,950.003,770.003,800.003,800.00-2.06%43,273
Jan 2, 20263,900.003,945.003,820.003,880.003,880.001.84%55,454
Dec 30, 20253,845.003,880.003,750.003,810.003,810.000.66%43,237
Dec 29, 20253,980.003,985.003,770.003,785.003,785.00-2.45%58,934
Dec 26, 20253,885.003,995.003,820.003,880.003,880.001.57%67,155
Dec 24, 20253,770.003,945.003,750.003,820.003,820.000.53%58,192
Dec 23, 20253,805.003,860.003,740.003,800.003,800.00-1.43%33,947
Dec 22, 20253,800.003,870.003,755.003,855.003,855.001.98%30,595
Dec 19, 20253,880.003,880.003,655.003,780.003,780.000.40%29,271
Dec 18, 20253,750.003,800.003,700.003,765.003,765.000.40%22,691
Dec 17, 20253,785.003,875.003,740.003,750.003,750.00-0.92%43,475
Dec 16, 20253,945.003,970.003,775.003,785.003,785.00-4.78%51,289
Dec 15, 20253,820.004,040.003,800.003,975.003,975.004.06%118,400
Dec 12, 20253,815.003,880.003,790.003,820.003,820.00-0.39%48,007
Dec 11, 20253,750.003,845.003,750.003,835.003,835.002.27%42,482
Dec 10, 20253,780.003,860.003,715.003,750.003,750.00-1.45%70,716
Dec 9, 20253,860.003,960.003,770.003,805.003,805.00-1.93%32,563
Dec 8, 20253,965.004,120.003,880.003,880.003,880.00-2.39%55,181
Dec 5, 20254,040.004,155.003,910.003,975.003,975.00-1.61%98,933
Dec 4, 20253,750.004,510.003,640.004,040.004,040.009.19%747,348
Dec 3, 20253,670.003,725.003,630.003,700.003,700.000.82%19,196
Dec 2, 20253,745.003,745.003,520.003,670.003,670.000.41%30,746
Dec 1, 20253,780.003,790.003,655.003,655.003,655.00-24,736
Nov 28, 20253,600.003,740.003,585.003,655.003,655.001.95%17,458
Nov 27, 20253,585.003,625.003,500.003,585.003,585.001.70%15,060
Nov 26, 20253,490.003,545.003,410.003,525.003,525.003.52%22,096
Nov 25, 20253,385.003,490.003,385.003,405.003,405.000.89%16,479
Nov 24, 20253,450.003,485.003,335.003,375.003,375.00-0.88%27,022
Nov 21, 20253,370.003,450.003,300.003,405.003,405.00-2.01%70,657
Nov 20, 20253,590.003,590.003,400.003,475.003,475.00-0.57%29,041
Nov 19, 20253,500.003,550.003,420.003,495.003,495.00-0.14%27,941
Nov 18, 20253,555.003,580.003,450.003,500.003,500.00-1.55%70,277
Nov 17, 20253,790.003,790.003,500.003,555.003,555.00-3.92%68,004
Nov 14, 20253,900.003,900.003,685.003,700.003,700.00-3.90%60,121
Nov 13, 20253,995.003,995.003,795.003,850.003,850.00-0.77%22,096
Nov 12, 20253,935.003,935.003,845.003,880.003,880.00-1.40%24,116
Nov 11, 20253,850.004,095.003,850.003,935.003,935.002.74%76,050
Nov 10, 20253,640.003,860.003,635.003,830.003,830.005.08%57,763
Nov 7, 20253,750.003,750.003,600.003,645.003,645.00-2.80%56,186
Nov 6, 20253,740.003,795.003,690.003,750.003,750.000.81%36,202
Nov 5, 20253,850.003,850.003,650.003,720.003,720.00-3.25%95,536
Nov 4, 20253,750.003,895.003,750.003,845.003,845.002.53%75,803
Nov 3, 20253,800.003,865.003,625.003,750.003,750.00-1.32%161,600
Oct 31, 20253,995.003,995.003,760.003,800.003,800.00-2.69%118,369
Oct 30, 20253,960.003,995.003,875.003,905.003,905.00-1.39%84,541
Oct 29, 20254,005.004,050.003,950.003,960.003,960.00-1.12%64,882
Oct 28, 20254,065.004,100.004,000.004,005.004,005.00-1.48%56,919
Oct 27, 20254,150.004,150.003,980.004,065.004,065.00-2.05%138,480
Oct 24, 20254,290.004,290.004,080.004,150.004,150.00-1.66%72,850
Oct 23, 20254,300.004,300.004,215.004,220.004,220.00-0.94%27,989
Oct 22, 20254,305.004,305.004,200.004,260.004,260.000.12%30,705
Oct 21, 20254,320.004,420.004,250.004,255.004,255.00-1.85%79,532
Oct 20, 20254,390.004,610.004,255.004,335.004,335.002.00%124,569
Oct 17, 20254,395.004,395.004,220.004,250.004,250.00-2.52%59,250
Oct 16, 20254,455.004,615.004,355.004,360.004,360.00-2.13%61,850
Oct 15, 20254,400.004,465.004,265.004,455.004,455.004.82%69,259
Oct 14, 20254,405.004,410.004,215.004,250.004,250.00-2.07%37,306
Oct 13, 20254,100.004,475.004,100.004,340.004,340.002.24%82,723
Oct 10, 20254,240.004,295.004,095.004,245.004,245.003.66%93,659
Oct 2, 20254,145.004,205.004,025.004,095.004,095.00-1.21%55,021