Skip to main content
Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,975.00
-65.00 (-1.61%)
At close: Dec 5, 2025

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,040.004,155.003,935.004,000.00--0.99%39,561
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
Oct 1, 20254,110.004,175.003,900.004,145.004,145.000.97%38,716
Sep 30, 20254,065.004,195.004,040.004,105.004,105.001.36%40,127
Sep 29, 20254,020.004,050.003,970.004,050.004,050.000.75%52,732
Sep 26, 20254,130.004,135.003,970.004,020.004,020.00-2.66%52,248
Sep 25, 20254,080.004,310.004,050.004,130.004,130.001.23%49,824
Sep 24, 20254,100.004,230.004,035.004,080.004,080.00-0.49%51,956
Sep 23, 20254,265.004,345.004,080.004,100.004,100.00-3.87%97,589
Sep 22, 20254,425.004,460.004,250.004,265.004,265.00-2.40%73,140
Sep 19, 20254,150.004,715.004,010.004,370.004,370.006.85%181,532
Sep 18, 20254,060.004,180.004,040.004,090.004,090.000.86%39,316
Sep 17, 20254,200.004,215.004,040.004,055.004,055.00-3.45%41,629
Sep 16, 20254,120.004,265.004,085.004,200.004,200.001.94%48,306
Sep 15, 20254,400.004,400.004,100.004,120.004,120.00-5.29%83,167
Sep 12, 20254,265.004,370.004,265.004,350.004,350.001.99%24,994
Sep 11, 20254,305.004,365.004,230.004,265.004,265.00-0.93%21,199
Sep 10, 20254,450.004,460.004,100.004,305.004,305.00-2.49%54,337
Sep 9, 20254,355.004,480.004,355.004,415.004,415.001.38%28,756
Sep 8, 20254,340.004,450.004,305.004,355.004,355.000.35%24,559
Sep 5, 20254,305.004,340.004,230.004,340.004,340.002.12%27,392
Sep 4, 20254,125.004,250.004,085.004,250.004,250.003.03%33,385
Sep 3, 20254,205.004,300.004,095.004,125.004,125.00-1.90%56,878
Sep 2, 20254,370.004,430.004,200.004,205.004,205.00-3.78%70,074
Sep 1, 20254,510.004,550.004,310.004,370.004,370.00-2.46%44,337
Aug 29, 20254,465.004,645.004,392.004,480.004,480.000.34%56,705
Aug 28, 20254,615.004,655.004,435.004,465.004,465.00-3.25%52,152
Aug 27, 20254,700.004,745.004,615.004,615.004,615.00-2.22%24,271
Aug 26, 20254,915.004,915.004,705.004,720.004,720.00-3.28%26,001
Aug 25, 20254,800.004,885.004,720.004,880.004,880.002.52%41,909
Aug 22, 20254,605.004,800.004,605.004,760.004,760.003.48%15,180
Aug 21, 20254,725.004,810.004,600.004,600.004,600.00-2.65%27,432
Aug 20, 20254,790.004,845.004,605.004,725.004,725.00-1.36%42,184
Aug 19, 20254,880.004,950.004,775.004,790.004,790.00-0.62%33,923
Aug 18, 20254,810.004,920.004,800.004,820.004,820.000.52%30,977
Aug 14, 20254,905.004,950.004,795.004,795.004,795.00-2.44%45,395
Aug 13, 20255,000.005,000.004,850.004,915.004,915.00-1.60%46,153
Aug 12, 20255,200.005,330.004,935.004,995.004,995.00-3.94%98,550
Aug 11, 20255,000.005,300.004,905.005,200.005,200.006.89%132,030
Aug 8, 20254,810.005,000.004,705.004,865.004,865.003.51%65,371
Aug 7, 20254,750.005,000.004,675.004,700.004,700.00-0.84%228,035
Aug 6, 20254,675.004,770.004,645.004,740.004,740.001.39%30,994
Aug 5, 20254,555.004,750.004,545.004,675.004,675.002.86%53,283
Aug 4, 20254,400.004,685.004,320.004,545.004,545.002.83%41,374
Aug 1, 20254,590.004,605.004,410.004,420.004,420.00-3.91%31,691
Jul 31, 20254,685.004,685.004,495.004,600.004,600.000.88%38,187
Jul 30, 20254,505.004,695.004,500.004,560.004,560.001.22%36,801
Jul 29, 20254,600.004,600.004,470.004,505.004,505.00-2.07%38,522
Jul 28, 20254,500.004,715.004,460.004,600.004,600.002.22%57,755
Jul 25, 20254,450.004,580.004,450.004,500.004,500.001.12%32,222
Jul 24, 20254,535.004,610.004,420.004,450.004,450.00-1.87%62,795
Jul 23, 20254,525.004,720.004,480.004,535.004,535.00-2.26%59,123
Jul 22, 20254,750.004,820.004,635.004,640.004,640.00-2.62%55,642
Jul 21, 20254,600.005,020.004,600.004,765.004,765.004.96%133,515
Jul 18, 20254,580.004,600.004,500.004,540.004,540.00-0.87%25,771
Jul 17, 20254,570.004,580.004,400.004,580.004,580.002.00%33,788
Jul 16, 20254,580.004,580.004,390.004,490.004,490.00-0.22%49,533
Jul 15, 20254,355.004,555.004,300.004,500.004,500.003.33%94,108
Jul 14, 20254,155.004,380.004,155.004,355.004,355.004.81%59,411
Jul 11, 20254,305.004,350.004,100.004,155.004,155.00-3.48%69,649