NAU Robotics Co.,Ltd (KOSDAQ:459510)
South Korea
· Delayed Price · Currency is KRW 23,250
+850 (3.79%)
At close: Mar 6, 2026
NAU Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,750.00 | 23,850.00 | 21,750.00 | 23,250.00 | 23,250.00 | 3.79% | 113,822 |
| Mar 5, 2026 | 21,950.00 | 24,050.00 | 21,500.00 | 22,400.00 | 22,400.00 | 10.34% | 193,045 |
| Mar 4, 2026 | 23,250.00 | 24,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -20.55% | 244,775 |
| Mar 3, 2026 | 27,100.00 | 27,950.00 | 25,550.00 | 25,550.00 | 25,550.00 | -9.88% | 175,517 |
| Feb 27, 2026 | 28,700.00 | 28,700.00 | 28,000.00 | 28,350.00 | 28,350.00 | 0.71% | 113,723 |
| Feb 26, 2026 | 28,600.00 | 28,750.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.88% | 130,907 |
| Feb 25, 2026 | 28,350.00 | 28,650.00 | 27,600.00 | 28,400.00 | 28,400.00 | 2.34% | 143,554 |
| Feb 24, 2026 | 27,350.00 | 27,850.00 | 26,650.00 | 27,750.00 | 27,750.00 | 2.40% | 114,523 |
| Feb 23, 2026 | 28,150.00 | 28,350.00 | 26,975.00 | 27,100.00 | 27,100.00 | -3.21% | 129,033 |
| Feb 20, 2026 | 29,000.00 | 29,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.41% | 79,597 |
| Feb 19, 2026 | 28,650.00 | 28,800.00 | 27,750.00 | 28,400.00 | 28,400.00 | -1.05% | 111,183 |
| Feb 13, 2026 | 28,850.00 | 29,150.00 | 28,400.00 | 28,700.00 | 28,700.00 | -3.37% | 97,283 |
| Feb 12, 2026 | 30,350.00 | 30,400.00 | 29,450.00 | 29,700.00 | 29,700.00 | -1.00% | 87,191 |
| Feb 11, 2026 | 29,800.00 | 30,750.00 | 28,800.00 | 30,000.00 | 30,000.00 | 0.17% | 171,168 |
| Feb 10, 2026 | 31,200.00 | 31,600.00 | 29,500.00 | 29,950.00 | 29,950.00 | 1.35% | 156,395 |
| Feb 9, 2026 | 29,700.00 | 29,900.00 | 29,000.00 | 29,550.00 | 29,550.00 | 1.72% | 180,732 |
| Feb 6, 2026 | 29,850.00 | 29,950.00 | 27,350.00 | 29,050.00 | 29,050.00 | -7.19% | 262,999 |
| Feb 5, 2026 | 32,250.00 | 32,250.00 | 30,550.00 | 31,300.00 | 31,300.00 | -3.99% | 252,134 |
| Feb 4, 2026 | 32,200.00 | 32,750.00 | 31,400.00 | 32,600.00 | 32,600.00 | 5.33% | 407,392 |
| Feb 3, 2026 | 30,550.00 | 31,450.00 | 30,150.00 | 30,950.00 | 30,950.00 | 3.86% | 209,413 |
| Feb 2, 2026 | 30,200.00 | 31,800.00 | 29,450.00 | 29,800.00 | 29,800.00 | -3.72% | 238,586 |
| Jan 30, 2026 | 32,100.00 | 32,200.00 | 30,500.00 | 30,950.00 | 30,950.00 | 1.81% | 439,405 |
| Jan 29, 2026 | 30,700.00 | 30,850.00 | 29,400.00 | 30,400.00 | 30,400.00 | -2.09% | 325,303 |
| Jan 28, 2026 | 31,700.00 | 31,800.00 | 30,800.00 | 31,050.00 | 31,050.00 | -0.32% | 538,666 |
| Jan 27, 2026 | 30,650.00 | 31,650.00 | 30,400.00 | 31,150.00 | 31,150.00 | -2.20% | 345,053 |
| Jan 26, 2026 | 29,650.00 | 32,550.00 | 29,550.00 | 31,850.00 | 31,850.00 | 3.41% | 672,192 |
| Jan 23, 2026 | 32,250.00 | 33,000.00 | 30,600.00 | 30,800.00 | 30,800.00 | -7.37% | 605,871 |
| Jan 22, 2026 | 37,850.00 | 38,250.00 | 32,050.00 | 33,250.00 | 33,250.00 | -5.27% | 1,421,466 |
| Jan 21, 2026 | 32,500.00 | 36,200.00 | 32,300.00 | 35,100.00 | 35,100.00 | -0.14% | 1,582,583 |
| Jan 20, 2026 | 37,100.00 | 37,900.00 | 33,000.00 | 35,150.00 | 35,150.00 | 1.59% | 1,958,634 |
| Jan 19, 2026 | 30,950.00 | 35,200.00 | 30,600.00 | 34,600.00 | 34,600.00 | 20.14% | 3,292,188 |
| Jan 16, 2026 | 32,500.00 | 33,750.00 | 28,000.00 | 28,800.00 | 28,800.00 | -7.99% | 3,591,519 |
| Jan 15, 2026 | 25,500.00 | 31,300.00 | 25,350.00 | 31,300.00 | 31,300.00 | 29.88% | 4,552,158 |
| Jan 14, 2026 | 23,400.00 | 24,350.00 | 23,100.00 | 24,100.00 | 24,100.00 | 4.10% | 392,431 |
| Jan 13, 2026 | 23,700.00 | 23,800.00 | 22,700.00 | 23,150.00 | 23,150.00 | 4.28% | 270,188 |
| Jan 12, 2026 | 21,700.00 | 22,350.00 | 21,650.00 | 22,200.00 | 22,200.00 | 3.02% | 150,200 |
| Jan 9, 2026 | 21,900.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.46% | 88,424 |
| Jan 8, 2026 | 22,300.00 | 22,450.00 | 21,500.00 | 21,650.00 | 21,650.00 | -2.70% | 117,635 |
| Jan 7, 2026 | 22,650.00 | 23,150.00 | 21,900.00 | 22,250.00 | 22,250.00 | 2.06% | 338,984 |
| Jan 6, 2026 | 21,850.00 | 23,050.00 | 21,100.00 | 21,800.00 | 21,800.00 | 1.40% | 370,377 |
| Jan 5, 2026 | 21,900.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.69% | 89,192 |
| Jan 2, 2026 | 21,300.00 | 21,750.00 | 21,050.00 | 21,650.00 | 21,650.00 | 1.88% | 89,372 |
| Dec 30, 2025 | 22,000.00 | 22,200.00 | 21,200.00 | 21,250.00 | 21,250.00 | -2.97% | 142,547 |
| Dec 29, 2025 | 21,000.00 | 22,100.00 | 21,000.00 | 21,900.00 | 21,900.00 | 3.55% | 226,874 |
| Dec 26, 2025 | 21,750.00 | 22,000.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.53% | 216,221 |
| Dec 24, 2025 | 21,700.00 | 22,350.00 | 21,450.00 | 21,700.00 | 21,700.00 | - | 183,640 |
| Dec 23, 2025 | 22,100.00 | 22,800.00 | 21,550.00 | 21,700.00 | 21,700.00 | -2.47% | 279,114 |
| Dec 22, 2025 | 21,800.00 | 22,850.00 | 21,500.00 | 22,250.00 | 22,250.00 | 3.01% | 349,250 |
| Dec 19, 2025 | 21,900.00 | 22,300.00 | 20,650.00 | 21,600.00 | 21,600.00 | -0.46% | 434,153 |
| Dec 18, 2025 | 21,800.00 | 23,100.00 | 21,650.00 | 21,700.00 | 21,700.00 | -2.91% | 258,259 |
| Dec 17, 2025 | 23,550.00 | 23,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | -3.87% | 347,573 |
| Dec 16, 2025 | 24,500.00 | 24,700.00 | 23,250.00 | 23,250.00 | 23,250.00 | -6.63% | 529,329 |
| Dec 15, 2025 | 25,200.00 | 26,700.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.99% | 1,713,859 |
| Dec 12, 2025 | 22,700.00 | 25,450.00 | 22,450.00 | 25,150.00 | 25,150.00 | 12.28% | 1,897,600 |
| Dec 11, 2025 | 23,200.00 | 23,800.00 | 22,050.00 | 22,400.00 | 22,400.00 | -2.40% | 487,075 |
| Dec 10, 2025 | 22,950.00 | 23,450.00 | 22,550.00 | 22,950.00 | 22,950.00 | - | 287,719 |
| Dec 9, 2025 | 23,100.00 | 23,650.00 | 22,700.00 | 22,950.00 | 22,950.00 | -2.13% | 291,523 |
| Dec 8, 2025 | 23,050.00 | 24,100.00 | 22,450.00 | 23,450.00 | 23,450.00 | 1.96% | 521,800 |
| Dec 5, 2025 | 24,400.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | -4.96% | 736,473 |
| Dec 4, 2025 | 24,950.00 | 25,250.00 | 23,750.00 | 24,200.00 | 24,200.00 | 2.98% | 1,838,423 |
| Dec 3, 2025 | 22,300.00 | 23,700.00 | 22,000.00 | 23,500.00 | 23,500.00 | 5.38% | 873,361 |
| Dec 2, 2025 | 21,900.00 | 22,450.00 | 21,400.00 | 22,300.00 | 22,300.00 | 2.76% | 282,110 |
| Dec 1, 2025 | 23,100.00 | 23,400.00 | 21,400.00 | 21,700.00 | 21,700.00 | -4.19% | 555,642 |
| Nov 28, 2025 | 21,300.00 | 23,250.00 | 21,300.00 | 22,650.00 | 22,650.00 | 7.60% | 749,931 |
| Nov 27, 2025 | 20,750.00 | 21,550.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.69% | 217,636 |
| Nov 26, 2025 | 20,350.00 | 21,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | 1.72% | 165,503 |
| Nov 25, 2025 | 22,000.00 | 22,400.00 | 20,350.00 | 20,350.00 | 20,350.00 | -6.65% | 289,729 |
| Nov 24, 2025 | 21,900.00 | 22,300.00 | 21,300.00 | 21,800.00 | 21,800.00 | -0.23% | 308,331 |
| Nov 21, 2025 | 20,650.00 | 23,100.00 | 20,600.00 | 21,850.00 | 21,850.00 | -0.23% | 874,453 |
| Nov 20, 2025 | 20,450.00 | 23,300.00 | 20,450.00 | 21,900.00 | 21,900.00 | 7.88% | 1,222,526 |
| Nov 19, 2025 | 20,650.00 | 21,900.00 | 19,990.00 | 20,300.00 | 20,300.00 | 1.65% | 312,366 |
| Nov 18, 2025 | 21,000.00 | 21,350.00 | 19,970.00 | 19,970.00 | 19,970.00 | -5.80% | 205,283 |
| Nov 17, 2025 | 21,750.00 | 21,900.00 | 20,850.00 | 21,200.00 | 21,200.00 | -0.47% | 253,101 |
| Nov 14, 2025 | 20,400.00 | 22,700.00 | 20,300.00 | 21,300.00 | 21,300.00 | 1.91% | 958,373 |
| Nov 13, 2025 | 19,980.00 | 23,400.00 | 19,450.00 | 20,900.00 | 20,900.00 | 4.60% | 2,077,778 |
| Nov 12, 2025 | 19,550.00 | 20,400.00 | 19,550.00 | 19,980.00 | 19,980.00 | 2.51% | 217,000 |
| Nov 11, 2025 | 20,500.00 | 21,050.00 | 19,450.00 | 19,490.00 | 19,490.00 | -4.93% | 544,402 |
| Nov 10, 2025 | 18,880.00 | 23,750.00 | 18,000.00 | 20,500.00 | 20,500.00 | 6.60% | 2,909,476 |
| Nov 7, 2025 | 19,380.00 | 20,400.00 | 18,750.00 | 19,230.00 | 19,230.00 | -5.27% | 377,972 |
| Nov 6, 2025 | 22,100.00 | 22,350.00 | 20,250.00 | 20,300.00 | 20,300.00 | -6.02% | 330,471 |
| Nov 5, 2025 | 22,400.00 | 22,600.00 | 20,600.00 | 21,600.00 | 21,600.00 | -6.90% | 514,756 |
| Nov 4, 2025 | 24,150.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.93% | 567,156 |
| Nov 3, 2025 | 23,150.00 | 24,900.00 | 22,700.00 | 24,150.00 | 24,150.00 | 6.62% | 1,285,995 |
| Oct 31, 2025 | 22,800.00 | 23,150.00 | 22,100.00 | 22,650.00 | 22,650.00 | 3.90% | 558,280 |
| Oct 30, 2025 | 22,200.00 | 22,450.00 | 21,300.00 | 21,800.00 | 21,800.00 | -2.24% | 375,901 |
| Oct 29, 2025 | 22,200.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 1.13% | 296,127 |
| Oct 28, 2025 | 22,800.00 | 23,200.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.86% | 439,418 |
| Oct 27, 2025 | 23,500.00 | 24,050.00 | 22,550.00 | 22,700.00 | 22,700.00 | -3.81% | 548,701 |
| Oct 24, 2025 | 23,650.00 | 24,200.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.21% | 383,704 |
| Oct 23, 2025 | 23,750.00 | 25,400.00 | 23,500.00 | 23,550.00 | 23,550.00 | -2.69% | 457,148 |
| Oct 22, 2025 | 24,900.00 | 24,900.00 | 23,650.00 | 24,200.00 | 24,200.00 | -2.81% | 488,147 |
| Oct 21, 2025 | 25,750.00 | 27,200.00 | 24,250.00 | 24,900.00 | 24,900.00 | -1.78% | 1,908,405 |
| Oct 20, 2025 | 23,650.00 | 25,450.00 | 23,400.00 | 25,350.00 | 25,350.00 | 7.19% | 837,270 |
| Oct 17, 2025 | 25,000.00 | 25,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | -7.62% | 860,103 |
| Oct 16, 2025 | 26,750.00 | 26,750.00 | 24,950.00 | 25,600.00 | 25,600.00 | -2.48% | 1,181,038 |
| Oct 15, 2025 | 24,950.00 | 26,450.00 | 24,650.00 | 26,250.00 | 26,250.00 | 7.58% | 1,750,017 |
| Oct 14, 2025 | 25,300.00 | 27,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | -2.59% | 2,641,928 |
| Oct 13, 2025 | 23,850.00 | 25,750.00 | 23,500.00 | 25,050.00 | 25,050.00 | 1.62% | 1,176,816 |
| Oct 10, 2025 | 23,150.00 | 25,300.00 | 21,900.00 | 24,650.00 | 24,650.00 | 6.48% | 1,942,293 |
| Oct 2, 2025 | 23,450.00 | 23,900.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.28% | 510,852 |