NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea
· Delayed Price · Currency is KRW 1,720.00
-71.00 (-3.96%)
At close: Mar 9, 2026
NRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,641.00 | 1,752.00 | 1,585.00 | 1,720.00 | 1,720.00 | -3.96% | 918,224 |
| Mar 6, 2026 | 1,840.00 | 1,924.00 | 1,712.00 | 1,791.00 | 1,791.00 | -3.24% | 961,179 |
| Mar 5, 2026 | 1,834.00 | 1,910.00 | 1,792.00 | 1,851.00 | 1,851.00 | 9.53% | 764,269 |
| Mar 4, 2026 | 1,910.00 | 1,916.00 | 1,590.00 | 1,690.00 | 1,690.00 | -12.71% | 1,695,049 |
| Mar 3, 2026 | 2,030.00 | 2,075.00 | 1,910.00 | 1,936.00 | 1,936.00 | -10.58% | 1,610,559 |
| Feb 27, 2026 | 2,305.00 | 2,305.00 | 2,120.00 | 2,165.00 | 2,165.00 | -6.68% | 1,020,293 |
| Feb 26, 2026 | 2,550.00 | 2,550.00 | 2,270.00 | 2,320.00 | 2,320.00 | -9.02% | 1,726,882 |
| Feb 25, 2026 | 2,255.00 | 2,550.00 | 2,160.00 | 2,550.00 | 2,550.00 | 14.09% | 2,244,449 |
| Feb 24, 2026 | 2,090.00 | 2,310.00 | 2,040.00 | 2,235.00 | 2,235.00 | 6.94% | 1,554,471 |
| Feb 23, 2026 | 2,030.00 | 2,190.00 | 2,020.00 | 2,090.00 | 2,090.00 | 2.45% | 941,776 |
| Feb 20, 2026 | 2,160.00 | 2,195.00 | 2,035.00 | 2,040.00 | 2,040.00 | -5.77% | 1,081,548 |
| Feb 19, 2026 | 2,280.00 | 2,280.00 | 2,035.00 | 2,165.00 | 2,165.00 | -5.25% | 1,794,777 |
| Feb 13, 2026 | 2,255.00 | 2,355.00 | 2,155.00 | 2,285.00 | 2,285.00 | 0.44% | 1,664,743 |
| Feb 12, 2026 | 2,500.00 | 2,550.00 | 2,250.00 | 2,275.00 | 2,275.00 | -9.00% | 2,231,911 |
| Feb 11, 2026 | 2,790.00 | 2,820.00 | 2,430.00 | 2,500.00 | 2,500.00 | -11.82% | 2,506,629 |
| Feb 10, 2026 | 3,225.00 | 3,240.00 | 2,730.00 | 2,835.00 | 2,835.00 | -6.74% | 1,871,448 |
| Feb 9, 2026 | 3,035.00 | 3,150.00 | 2,950.00 | 3,040.00 | 3,040.00 | 0.33% | 1,196,036 |
| Feb 6, 2026 | 2,860.00 | 3,155.00 | 2,700.00 | 3,030.00 | 3,030.00 | 1.00% | 1,956,185 |
| Feb 5, 2026 | 3,005.00 | 3,090.00 | 2,800.00 | 3,000.00 | 3,000.00 | -1.80% | 1,089,302 |
| Feb 4, 2026 | 3,200.00 | 3,200.00 | 2,985.00 | 3,055.00 | 3,055.00 | -2.71% | 1,391,385 |
| Feb 3, 2026 | 3,160.00 | 3,390.00 | 2,995.00 | 3,140.00 | 3,140.00 | 0.96% | 2,524,875 |
| Feb 2, 2026 | 2,790.00 | 3,440.00 | 2,790.00 | 3,110.00 | 3,110.00 | 11.27% | 7,359,589 |
| Jan 30, 2026 | 2,600.00 | 2,960.00 | 2,540.00 | 2,795.00 | 2,795.00 | 7.50% | 3,681,717 |
| Jan 29, 2026 | 2,535.00 | 2,755.00 | 2,410.00 | 2,600.00 | 2,600.00 | 2.97% | 3,945,649 |
| Jan 28, 2026 | 2,700.00 | 2,815.00 | 2,440.00 | 2,525.00 | 2,525.00 | -6.31% | 3,737,072 |
| Jan 27, 2026 | 2,815.00 | 3,070.00 | 2,610.00 | 2,695.00 | 2,695.00 | -2.18% | 3,232,623 |
| Jan 26, 2026 | 2,585.00 | 3,380.00 | 2,325.00 | 2,755.00 | 2,755.00 | -15.49% | 11,808,895 |
| Jan 22, 2026 | 3,495.00 | 3,840.00 | 2,955.00 | 3,260.00 | 3,260.00 | 10.32% | 27,390,640 |
| Jan 21, 2026 | 2,150.00 | 2,955.00 | 2,030.00 | 2,955.00 | 2,955.00 | 29.89% | 15,237,970 |
| Jan 20, 2026 | 2,475.00 | 2,560.00 | 2,010.00 | 2,275.00 | 2,275.00 | 4.12% | 15,157,590 |
| Jan 19, 2026 | 1,816.00 | 2,185.00 | 1,720.00 | 2,185.00 | 2,185.00 | 29.83% | 8,099,599 |
| Jan 16, 2026 | 1,650.00 | 1,765.00 | 1,580.00 | 1,683.00 | 1,683.00 | 3.70% | 4,156,369 |
| Jan 15, 2026 | 1,645.00 | 1,810.00 | 1,560.00 | 1,623.00 | 1,623.00 | 0.12% | 5,290,040 |
| Jan 14, 2026 | 1,600.00 | 1,661.00 | 1,580.00 | 1,621.00 | 1,621.00 | 1.82% | 2,517,273 |
| Jan 13, 2026 | 1,571.00 | 1,646.00 | 1,569.00 | 1,592.00 | 1,592.00 | 1.73% | 2,946,042 |
| Jan 12, 2026 | 1,555.00 | 1,654.00 | 1,480.00 | 1,565.00 | 1,565.00 | 0.64% | 7,692,436 |
| Jan 9, 2026 | 1,390.00 | 1,820.00 | 1,310.00 | 1,555.00 | 1,555.00 | 11.07% | 31,015,866 |
| Jan 8, 2026 | 1,473.00 | 1,548.00 | 1,331.00 | 1,400.00 | 1,400.00 | -6.23% | 5,918,769 |
| Jan 7, 2026 | 1,725.00 | 1,725.00 | 1,470.00 | 1,493.00 | 1,493.00 | -13.45% | 9,075,183 |
| Jan 6, 2026 | 2,205.00 | 2,205.00 | 1,692.00 | 1,725.00 | 1,725.00 | 1.65% | 43,900,300 |
| Jan 5, 2026 | 1,650.00 | 1,697.00 | 1,600.00 | 1,697.00 | 1,697.00 | 29.94% | 3,117,640 |
| Jan 2, 2026 | 1,141.00 | 1,306.00 | 1,064.00 | 1,306.00 | 1,306.00 | 29.95% | 1,735,482 |
| Dec 30, 2025 | 1,028.00 | 1,035.00 | 971.00 | 1,005.00 | 1,005.00 | -2.99% | 361,571 |
| Dec 29, 2025 | 970.00 | 1,059.00 | 970.00 | 1,036.00 | 1,036.00 | 5.93% | 714,585 |
| Dec 26, 2025 | 1,006.00 | 1,035.00 | 965.00 | 978.00 | 978.00 | -2.78% | 237,441 |
| Dec 24, 2025 | 980.00 | 1,019.00 | 964.00 | 1,006.00 | 1,006.00 | 3.07% | 287,983 |
| Dec 23, 2025 | 997.00 | 1,030.00 | 952.00 | 976.00 | 976.00 | -2.11% | 239,902 |
| Dec 22, 2025 | 1,041.00 | 1,079.00 | 991.00 | 997.00 | 997.00 | -1.97% | 263,743 |
| Dec 19, 2025 | 1,000.00 | 1,100.00 | 962.00 | 1,017.00 | 1,017.00 | 2.11% | 738,271 |
| Dec 18, 2025 | 1,012.00 | 1,033.00 | 980.00 | 996.00 | 996.00 | -1.58% | 122,153 |
| Dec 17, 2025 | 1,008.00 | 1,056.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.40% | 280,539 |
| Dec 16, 2025 | 1,022.00 | 1,110.00 | 961.00 | 1,008.00 | 1,008.00 | -0.88% | 416,969 |
| Dec 15, 2025 | 998.00 | 1,022.00 | 965.00 | 1,017.00 | 1,017.00 | 2.31% | 413,966 |
| Dec 12, 2025 | 1,094.00 | 1,114.00 | 984.00 | 994.00 | 994.00 | -9.88% | 958,432 |
| Dec 11, 2025 | 1,090.00 | 1,126.00 | 1,054.00 | 1,103.00 | 1,103.00 | 3.47% | 671,056 |
| Dec 10, 2025 | 1,069.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,066.00 | -0.74% | 304,861 |
| Dec 9, 2025 | 1,104.00 | 1,128.00 | 1,063.00 | 1,074.00 | 1,074.00 | -2.98% | 465,519 |
| Dec 8, 2025 | 1,114.00 | 1,114.00 | 1,034.00 | 1,107.00 | 1,107.00 | -0.72% | 638,582 |
| Dec 5, 2025 | 1,074.00 | 1,192.00 | 1,050.00 | 1,115.00 | 1,115.00 | 3.53% | 2,404,710 |
| Dec 4, 2025 | 1,200.00 | 1,211.00 | 1,050.00 | 1,077.00 | 1,077.00 | -11.07% | 3,183,229 |
| Dec 3, 2025 | 1,249.00 | 1,294.00 | 1,200.00 | 1,211.00 | 1,211.00 | -6.12% | 2,060,384 |
| Dec 2, 2025 | 1,196.00 | 1,440.00 | 1,121.00 | 1,290.00 | 1,290.00 | 15.70% | 19,012,721 |
| Dec 1, 2025 | 1,310.00 | 1,310.00 | 1,064.00 | 1,115.00 | 1,115.00 | -6.69% | 889,984 |
| Nov 28, 2025 | 1,193.00 | 1,248.00 | 1,116.00 | 1,195.00 | 1,195.00 | -2.61% | 485,271 |
| Nov 27, 2025 | 1,230.00 | 1,290.00 | 1,194.00 | 1,227.00 | 1,227.00 | -0.41% | 724,840 |
| Nov 26, 2025 | 1,079.00 | 1,267.00 | 1,051.00 | 1,232.00 | 1,232.00 | 14.18% | 3,236,882 |
| Nov 25, 2025 | 953.00 | 1,088.00 | 948.00 | 1,079.00 | 1,079.00 | 13.46% | 1,936,060 |
| Nov 24, 2025 | 923.00 | 968.00 | 923.00 | 951.00 | 951.00 | 3.03% | 125,534 |
| Nov 21, 2025 | 953.00 | 953.00 | 922.00 | 923.00 | 923.00 | -3.15% | 131,071 |
| Nov 20, 2025 | 954.00 | 965.00 | 945.00 | 953.00 | 953.00 | -0.10% | 66,608 |
| Nov 19, 2025 | 939.00 | 985.00 | 920.00 | 954.00 | 954.00 | 1.60% | 151,510 |
| Nov 18, 2025 | 999.00 | 999.00 | 923.00 | 939.00 | 939.00 | -2.09% | 114,974 |
| Nov 17, 2025 | 941.00 | 968.00 | 936.00 | 959.00 | 959.00 | 1.80% | 135,983 |
| Nov 14, 2025 | 915.00 | 980.00 | 914.00 | 942.00 | 942.00 | 2.95% | 222,321 |
| Nov 13, 2025 | 919.00 | 931.00 | 913.00 | 915.00 | 915.00 | -0.44% | 111,253 |
| Nov 12, 2025 | 914.00 | 928.00 | 909.00 | 919.00 | 919.00 | 0.55% | 104,524 |
| Nov 11, 2025 | 933.00 | 940.00 | 914.00 | 914.00 | 914.00 | -2.04% | 92,479 |
| Nov 10, 2025 | 919.00 | 950.00 | 914.00 | 933.00 | 933.00 | 1.52% | 252,874 |
| Nov 7, 2025 | 915.00 | 948.00 | 908.00 | 919.00 | 919.00 | 0.44% | 167,461 |
| Nov 6, 2025 | 941.00 | 968.00 | 904.00 | 915.00 | 915.00 | -2.76% | 274,438 |
| Nov 5, 2025 | 950.00 | 966.00 | 917.00 | 941.00 | 941.00 | - | 203,434 |
| Nov 4, 2025 | 928.00 | 972.00 | 902.00 | 941.00 | 941.00 | 1.29% | 431,943 |
| Nov 3, 2025 | 932.00 | 950.00 | 900.00 | 929.00 | 929.00 | -0.32% | 321,094 |
| Oct 31, 2025 | 893.00 | 1,047.00 | 893.00 | 932.00 | 932.00 | 0.22% | 2,270,976 |
| Oct 30, 2025 | 930.00 | 1,014.00 | 885.00 | 930.00 | 930.00 | - | 1,719,952 |
| Oct 29, 2025 | 829.00 | 987.00 | 810.00 | 930.00 | 930.00 | 12.05% | 3,250,379 |
| Oct 28, 2025 | 782.00 | 895.00 | 774.00 | 830.00 | 830.00 | 6.14% | 1,748,422 |
| Oct 27, 2025 | 758.00 | 801.00 | 749.00 | 782.00 | 782.00 | 3.30% | 188,187 |
| Oct 24, 2025 | 741.00 | 770.00 | 735.00 | 757.00 | 757.00 | 2.16% | 178,454 |
| Oct 23, 2025 | 756.00 | 765.00 | 740.00 | 741.00 | 741.00 | -1.98% | 184,294 |
| Oct 22, 2025 | 745.00 | 760.00 | 740.00 | 756.00 | 756.00 | 1.48% | 62,417 |
| Oct 21, 2025 | 749.00 | 760.00 | 738.00 | 745.00 | 745.00 | -0.53% | 153,453 |
| Oct 20, 2025 | 750.00 | 752.00 | 728.00 | 749.00 | 749.00 | -0.13% | 287,027 |
| Oct 17, 2025 | 769.00 | 773.00 | 743.00 | 750.00 | 750.00 | -3.10% | 423,402 |
| Oct 16, 2025 | 786.00 | 790.00 | 764.00 | 774.00 | 774.00 | -1.53% | 353,613 |
| Oct 15, 2025 | 780.00 | 786.00 | 771.00 | 786.00 | 786.00 | 1.03% | 185,851 |
| Oct 14, 2025 | 789.00 | 789.00 | 768.00 | 778.00 | 778.00 | -0.26% | 194,146 |
| Oct 13, 2025 | 790.00 | 797.00 | 765.00 | 780.00 | 780.00 | -1.27% | 119,753 |
| Oct 10, 2025 | 780.00 | 809.00 | 771.00 | 790.00 | 790.00 | 2.46% | 215,811 |
| Oct 2, 2025 | 759.00 | 793.00 | 759.00 | 771.00 | 771.00 | 0.78% | 247,504 |