Skip to main content
NRobotics Co.,Ltd. (KOSDAQ:138360)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,585.00
+825.00 (29.89%)
At close: Apr 27, 2026

NRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,680.004,590.003,430.003,805.003,805.006.14%34,944,580
Apr 27, 20262,900.003,585.002,900.003,585.003,585.0029.89%24,858,327
Apr 24, 20262,125.002,760.002,100.002,760.002,760.0029.88%10,088,830
Apr 23, 20262,160.002,160.002,065.002,125.002,125.00-0.23%486,942
Apr 22, 20262,240.002,240.002,080.002,130.002,130.00-3.84%627,951
Apr 21, 20262,270.002,345.002,185.002,215.002,215.00-0.45%889,170
Apr 20, 20262,205.002,270.002,165.002,225.002,225.002.53%671,683
Apr 17, 20262,140.002,300.002,095.002,170.002,170.001.88%1,159,324
Apr 16, 20262,245.002,245.002,110.002,130.002,130.00-2.29%757,144
Apr 15, 20262,265.002,320.002,135.002,180.002,180.00-2.90%1,210,942
Apr 14, 20262,310.002,350.002,200.002,245.002,245.000.22%1,304,268
Apr 13, 20262,195.002,270.002,130.002,240.002,240.000.22%725,984
Apr 10, 20262,340.002,350.002,220.002,235.002,235.00-4.89%1,393,317
Apr 9, 20262,260.002,595.002,245.002,350.002,350.001.29%3,071,236
Apr 8, 20262,415.002,470.002,205.002,320.002,320.002.20%4,285,398
Apr 7, 20261,984.002,450.001,984.002,270.002,270.0016.23%9,357,908
Apr 6, 20262,020.002,060.001,953.001,953.001,953.00-5.19%1,069,379
Apr 3, 20262,230.002,250.002,010.002,060.002,060.00-2.37%2,498,735
Apr 2, 20261,900.002,370.001,881.002,110.002,110.0015.62%12,728,348
Apr 1, 20261,850.001,868.001,780.001,825.001,825.003.11%353,006
Mar 31, 20261,848.001,859.001,768.001,770.001,770.00-4.22%472,100
Mar 30, 20261,900.001,927.001,810.001,848.001,848.00-10.29%925,134
Mar 27, 20261,924.002,125.001,924.002,060.002,060.003.10%1,172,712
Mar 26, 20262,075.002,160.001,991.001,998.001,998.00-4.63%805,136
Mar 25, 20261,923.002,220.001,901.002,095.002,095.008.94%2,710,714
Mar 24, 20261,870.002,120.001,870.001,923.001,923.007.43%2,322,983
Mar 23, 20261,960.001,960.001,781.001,790.001,790.00-9.41%988,917
Mar 20, 20261,992.002,045.001,860.001,976.001,976.00-0.80%2,010,400
Mar 19, 20262,125.002,125.001,980.001,992.001,992.00-7.13%1,374,406
Mar 18, 20262,285.002,475.002,060.002,145.002,145.00-2.94%6,849,846
Mar 17, 20261,749.002,210.001,735.002,210.002,210.0029.77%3,422,420
Mar 16, 20261,765.001,777.001,658.001,703.001,703.00-0.64%414,556
Mar 13, 20261,651.001,747.001,605.001,714.001,714.002.39%590,472
Mar 12, 20261,640.001,679.001,601.001,674.001,674.001.95%401,762
Mar 11, 20261,730.001,755.001,618.001,642.001,642.00-2.96%905,330
Mar 10, 20261,772.001,797.001,665.001,692.001,692.00-1.63%712,867
Mar 9, 20261,641.001,752.001,585.001,720.001,720.00-3.96%918,224
Mar 6, 20261,840.001,924.001,712.001,791.001,791.00-3.24%961,179
Mar 5, 20261,834.001,910.001,792.001,851.001,851.009.53%764,269
Mar 4, 20261,910.001,916.001,590.001,690.001,690.00-12.71%1,695,049
Mar 3, 20262,030.002,075.001,910.001,936.001,936.00-10.58%1,610,559
Feb 27, 20262,305.002,305.002,120.002,165.002,165.00-6.68%1,020,293
Feb 26, 20262,550.002,550.002,270.002,320.002,320.00-9.02%1,726,882
Feb 25, 20262,255.002,550.002,160.002,550.002,550.0014.09%2,244,449
Feb 24, 20262,090.002,310.002,040.002,235.002,235.006.94%1,554,471
Feb 23, 20262,030.002,190.002,020.002,090.002,090.002.45%941,776
Feb 20, 20262,160.002,195.002,035.002,040.002,040.00-5.77%1,081,548
Feb 19, 20262,280.002,280.002,035.002,165.002,165.00-5.25%1,794,777
Feb 13, 20262,255.002,355.002,155.002,285.002,285.000.44%1,664,743
Feb 12, 20262,500.002,550.002,250.002,275.002,275.00-9.00%2,231,911
Feb 11, 20262,790.002,820.002,430.002,500.002,500.00-11.82%2,506,629
Feb 10, 20263,225.003,240.002,730.002,835.002,835.00-6.74%1,871,448
Feb 9, 20263,035.003,150.002,950.003,040.003,040.000.33%1,196,036
Feb 6, 20262,860.003,155.002,700.003,030.003,030.001.00%1,956,185
Feb 5, 20263,005.003,090.002,800.003,000.003,000.00-1.80%1,089,302
Feb 4, 20263,200.003,200.002,985.003,055.003,055.00-2.71%1,391,385
Feb 3, 20263,160.003,390.002,995.003,140.003,140.000.96%2,524,875
Feb 2, 20262,790.003,440.002,790.003,110.003,110.0011.27%7,359,589
Jan 30, 20262,600.002,960.002,540.002,795.002,795.007.50%3,681,717
Jan 29, 20262,535.002,755.002,410.002,600.002,600.002.97%3,945,649
Jan 28, 20262,700.002,815.002,440.002,525.002,525.00-6.31%3,737,072
Jan 27, 20262,815.003,070.002,610.002,695.002,695.00-2.18%3,232,623
Jan 26, 20262,585.003,380.002,325.002,755.002,755.00-15.49%11,808,895
Jan 22, 20263,495.003,840.002,955.003,260.003,260.0010.32%27,390,640
Jan 21, 20262,150.002,955.002,030.002,955.002,955.0029.89%15,237,970
Jan 20, 20262,475.002,560.002,010.002,275.002,275.004.12%15,157,590
Jan 19, 20261,816.002,185.001,720.002,185.002,185.0029.83%8,099,599
Jan 16, 20261,650.001,765.001,580.001,683.001,683.003.70%4,156,369
Jan 15, 20261,645.001,810.001,560.001,623.001,623.000.12%5,290,040
Jan 14, 20261,600.001,661.001,580.001,621.001,621.001.82%2,517,273
Jan 13, 20261,571.001,646.001,569.001,592.001,592.001.73%2,946,042
Jan 12, 20261,555.001,654.001,480.001,565.001,565.000.64%7,692,436
Jan 9, 20261,390.001,820.001,310.001,555.001,555.0011.07%31,015,866
Jan 8, 20261,473.001,548.001,331.001,400.001,400.00-6.23%5,918,769
Jan 7, 20261,725.001,725.001,470.001,493.001,493.00-13.45%9,075,183
Jan 6, 20262,205.002,205.001,692.001,725.001,725.001.65%43,900,300
Jan 5, 20261,650.001,697.001,600.001,697.001,697.0029.94%3,117,640
Jan 2, 20261,141.001,306.001,064.001,306.001,306.0029.95%1,735,482
Dec 30, 20251,028.001,035.00971.001,005.001,005.00-2.99%361,571
Dec 29, 2025970.001,059.00970.001,036.001,036.005.93%714,585
Dec 26, 20251,006.001,035.00965.00978.00978.00-2.78%237,441
Dec 24, 2025980.001,019.00964.001,006.001,006.003.07%287,983
Dec 23, 2025997.001,030.00952.00976.00976.00-2.11%239,902
Dec 22, 20251,041.001,079.00991.00997.00997.00-1.97%263,743
Dec 19, 20251,000.001,100.00962.001,017.001,017.002.11%738,271
Dec 18, 20251,012.001,033.00980.00996.00996.00-1.58%122,153
Dec 17, 20251,008.001,056.001,003.001,012.001,012.000.40%280,539
Dec 16, 20251,022.001,110.00961.001,008.001,008.00-0.88%416,969
Dec 15, 2025998.001,022.00965.001,017.001,017.002.31%413,966
Dec 12, 20251,094.001,114.00984.00994.00994.00-9.88%958,432
Dec 11, 20251,090.001,126.001,054.001,103.001,103.003.47%671,056
Dec 10, 20251,069.001,100.001,050.001,066.001,066.00-0.74%304,861
Dec 9, 20251,104.001,128.001,063.001,074.001,074.00-2.98%465,519
Dec 8, 20251,114.001,114.001,034.001,107.001,107.00-0.72%638,582
Dec 5, 20251,074.001,192.001,050.001,115.001,115.003.53%2,404,710
Dec 4, 20251,200.001,211.001,050.001,077.001,077.00-11.07%3,183,229
Dec 3, 20251,249.001,294.001,200.001,211.001,211.00-6.12%2,060,384
Dec 2, 20251,196.001,440.001,121.001,290.001,290.0015.70%19,012,721
Dec 1, 20251,310.001,310.001,064.001,115.001,115.00-6.69%889,984
Nov 28, 20251,193.001,248.001,116.001,195.001,195.00-2.61%485,271