Skip to main content
Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,845.00
-265.00 (-5.19%)
At close: Apr 28, 2026

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,170.005,170.004,835.004,845.004,845.00-5.19%116,445
Apr 27, 20264,905.005,390.004,860.005,110.005,110.005.36%245,046
Apr 24, 20265,200.005,260.004,825.004,850.004,850.00-6.73%193,520
Apr 23, 20265,390.005,920.005,000.005,200.005,200.000.19%604,510
Apr 22, 20264,170.005,330.004,170.005,190.005,190.0024.46%1,200,985
Apr 21, 20264,275.004,385.004,170.004,170.004,170.00-2.46%49,969
Apr 20, 20264,400.004,425.004,225.004,275.004,275.00-0.12%96,544
Apr 17, 20264,305.004,315.004,175.004,280.004,280.001.90%65,819
Apr 16, 20264,075.004,300.004,065.004,200.004,200.002.31%73,793
Apr 15, 20264,190.004,190.003,835.004,105.004,105.000.61%174,751
Apr 14, 20264,210.004,290.003,960.004,080.004,080.00-1.92%151,458
Apr 13, 20264,300.004,475.004,110.004,160.004,160.00-3.48%104,546
Apr 10, 20264,310.004,425.004,250.004,310.004,310.001.41%40,172
Apr 9, 20264,300.004,300.004,130.004,250.004,250.000.47%33,091
Apr 8, 20264,175.004,300.004,170.004,230.004,230.001.68%44,763
Apr 7, 20264,140.004,275.004,100.004,160.004,160.000.48%36,213
Apr 6, 20264,300.004,340.004,090.004,140.004,140.00-2.13%72,110
Apr 3, 20264,200.004,615.004,100.004,230.004,230.001.32%140,583
Apr 2, 20264,660.004,735.004,175.004,175.004,175.00-10.31%157,849
Apr 1, 20264,705.004,805.004,550.004,655.004,655.00-1.48%88,714
Mar 31, 20265,030.005,030.004,600.004,725.004,725.00-3.87%80,229
Mar 30, 20264,900.005,280.004,855.004,915.004,915.00-1.70%58,921
Mar 27, 20264,980.005,150.004,900.005,000.005,000.000.40%45,889
Mar 26, 20265,030.005,400.004,805.004,980.004,980.000.61%101,865
Mar 25, 20264,800.004,960.004,595.004,950.004,950.003.13%128,184
Mar 24, 20265,280.005,330.004,650.004,800.004,800.00-9.94%419,409
Mar 23, 20265,690.005,690.005,320.005,330.005,330.00-6.33%90,308
Mar 20, 20265,350.005,790.005,300.005,690.005,690.004.60%184,069
Mar 19, 20265,890.006,180.005,340.005,440.005,440.00-5.88%312,729
Mar 18, 20265,900.006,230.005,680.005,780.005,780.002.85%265,989
Mar 17, 20265,800.005,800.005,390.005,620.005,620.00-2.60%239,810
Mar 16, 20265,470.005,940.005,310.005,770.005,770.005.48%316,769
Mar 13, 20265,400.005,720.005,260.005,470.005,470.000.92%265,109
Mar 12, 20265,100.005,700.004,940.005,420.005,420.008.40%404,512
Mar 11, 20265,740.005,760.005,000.005,000.005,000.00-9.09%292,528
Mar 10, 20265,250.005,700.005,000.005,500.005,500.004.96%649,070
Mar 9, 20264,555.005,500.004,305.005,240.005,240.0015.04%1,030,335
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