P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea
· Delayed Price · Currency is KRW 7,920.00
-740.00 (-8.55%)
Mar 9, 2026, 3:30 PM KST
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,300.00 | 8,300.00 | 7,700.00 | 7,920.00 | 7,920.00 | -8.55% | 135,854 |
| Mar 6, 2026 | 8,080.00 | 8,800.00 | 8,070.00 | 8,660.00 | 8,660.00 | 4.97% | 198,302 |
| Mar 5, 2026 | 8,050.00 | 8,500.00 | 7,860.00 | 8,250.00 | 8,250.00 | 9.85% | 221,345 |
| Mar 4, 2026 | 8,450.00 | 8,690.00 | 7,170.00 | 7,510.00 | 7,510.00 | -14.37% | 363,658 |
| Mar 3, 2026 | 9,270.00 | 9,430.00 | 8,750.00 | 8,770.00 | 8,770.00 | -7.29% | 227,146 |
| Feb 27, 2026 | 9,560.00 | 9,670.00 | 9,300.00 | 9,460.00 | 9,460.00 | -2.27% | 165,110 |
| Feb 26, 2026 | 10,000.00 | 10,060.00 | 9,550.00 | 9,680.00 | 9,680.00 | -2.71% | 171,582 |
| Feb 25, 2026 | 9,910.00 | 10,140.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1.84% | 207,707 |
| Feb 24, 2026 | 9,680.00 | 9,820.00 | 9,500.00 | 9,770.00 | 9,770.00 | 0.93% | 162,802 |
| Feb 23, 2026 | 9,580.00 | 9,820.00 | 9,450.00 | 9,680.00 | 9,680.00 | 2.43% | 151,367 |
| Feb 20, 2026 | 9,930.00 | 9,960.00 | 9,450.00 | 9,450.00 | 9,450.00 | -4.26% | 265,832 |
| Feb 19, 2026 | 9,990.00 | 10,150.00 | 9,760.00 | 9,870.00 | 9,870.00 | -1.20% | 189,922 |
| Feb 13, 2026 | 10,130.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,990.00 | -2.35% | 181,302 |
| Feb 12, 2026 | 10,460.00 | 10,470.00 | 10,050.00 | 10,230.00 | 10,230.00 | -2.11% | 201,550 |
| Feb 11, 2026 | 10,620.00 | 10,750.00 | 10,340.00 | 10,450.00 | 10,450.00 | -1.60% | 118,046 |
| Feb 10, 2026 | 10,930.00 | 11,250.00 | 10,610.00 | 10,620.00 | 10,620.00 | -0.84% | 173,718 |
| Feb 9, 2026 | 10,640.00 | 10,790.00 | 10,490.00 | 10,710.00 | 10,710.00 | 2.98% | 129,453 |
| Feb 6, 2026 | 10,190.00 | 10,630.00 | 10,010.00 | 10,400.00 | 10,400.00 | -2.99% | 218,177 |
| Feb 5, 2026 | 11,200.00 | 11,250.00 | 10,600.00 | 10,720.00 | 10,720.00 | -5.88% | 292,819 |
| Feb 4, 2026 | 11,610.00 | 11,730.00 | 11,280.00 | 11,390.00 | 11,390.00 | -2.06% | 247,615 |
| Feb 3, 2026 | 11,450.00 | 11,730.00 | 11,340.00 | 11,630.00 | 11,630.00 | 4.59% | 259,791 |
| Feb 2, 2026 | 11,780.00 | 12,210.00 | 11,060.00 | 11,120.00 | 11,120.00 | -6.87% | 500,006 |
| Jan 30, 2026 | 12,080.00 | 12,610.00 | 11,690.00 | 11,940.00 | 11,940.00 | -0.58% | 792,937 |
| Jan 29, 2026 | 12,280.00 | 12,400.00 | 11,600.00 | 12,010.00 | 12,010.00 | -2.28% | 518,013 |
| Jan 28, 2026 | 11,760.00 | 13,150.00 | 11,730.00 | 12,290.00 | 12,290.00 | 4.60% | 1,423,855 |
| Jan 27, 2026 | 12,100.00 | 12,200.00 | 11,570.00 | 11,750.00 | 11,750.00 | -2.89% | 511,821 |
| Jan 26, 2026 | 11,640.00 | 12,570.00 | 11,400.00 | 12,100.00 | 12,100.00 | 2.28% | 883,624 |
| Jan 23, 2026 | 12,020.00 | 12,650.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.84% | 910,942 |
| Jan 22, 2026 | 14,000.00 | 14,300.00 | 11,840.00 | 11,930.00 | 11,930.00 | -6.94% | 2,725,797 |
| Jan 21, 2026 | 11,170.00 | 13,400.00 | 11,160.00 | 12,820.00 | 12,820.00 | 9.85% | 3,423,268 |
| Jan 20, 2026 | 12,210.00 | 12,440.00 | 11,000.00 | 11,670.00 | 11,670.00 | -1.60% | 797,436 |
| Jan 19, 2026 | 11,490.00 | 12,060.00 | 11,350.00 | 11,860.00 | 11,860.00 | 5.80% | 779,593 |
| Jan 16, 2026 | 11,740.00 | 12,720.00 | 11,155.00 | 11,210.00 | 11,210.00 | -4.43% | 1,465,354 |
| Jan 15, 2026 | 10,790.00 | 12,170.00 | 10,770.00 | 11,730.00 | 11,730.00 | 9.12% | 1,495,172 |
| Jan 14, 2026 | 10,780.00 | 11,100.00 | 10,470.00 | 10,750.00 | 10,750.00 | 1.22% | 406,943 |
| Jan 13, 2026 | 10,750.00 | 10,810.00 | 10,380.00 | 10,620.00 | 10,620.00 | 1.82% | 296,625 |
| Jan 12, 2026 | 10,300.00 | 10,830.00 | 10,160.00 | 10,430.00 | 10,430.00 | 2.46% | 460,985 |
| Jan 9, 2026 | 10,210.00 | 10,400.00 | 9,950.00 | 10,180.00 | 10,180.00 | 0.20% | 272,046 |
| Jan 8, 2026 | 10,980.00 | 11,280.00 | 10,100.00 | 10,160.00 | 10,160.00 | -7.38% | 596,454 |
| Jan 7, 2026 | 10,870.00 | 11,360.00 | 10,660.00 | 10,970.00 | 10,970.00 | 1.11% | 396,754 |
| Jan 6, 2026 | 11,570.00 | 11,590.00 | 10,730.00 | 10,850.00 | 10,850.00 | -5.24% | 514,195 |
| Jan 5, 2026 | 11,920.00 | 11,920.00 | 11,400.00 | 11,450.00 | 11,450.00 | -4.10% | 441,997 |
| Jan 2, 2026 | 12,600.00 | 12,610.00 | 11,880.00 | 11,940.00 | 11,940.00 | -3.24% | 498,955 |
| Dec 30, 2025 | 12,200.00 | 13,110.00 | 12,150.00 | 12,340.00 | 12,340.00 | 3.52% | 1,540,127 |
| Dec 29, 2025 | 11,370.00 | 11,990.00 | 11,370.00 | 11,920.00 | 11,920.00 | 4.47% | 357,817 |
| Dec 26, 2025 | 11,700.00 | 11,910.00 | 11,300.00 | 11,410.00 | 11,360.00 | -2.40% | 448,275 |
| Dec 24, 2025 | 11,970.00 | 12,270.00 | 11,530.00 | 11,690.00 | 11,638.77 | -1.93% | 562,791 |
| Dec 23, 2025 | 12,500.00 | 12,890.00 | 11,920.00 | 11,920.00 | 11,867.77 | -3.33% | 850,074 |
| Dec 22, 2025 | 12,170.00 | 12,840.00 | 11,870.00 | 12,330.00 | 12,275.97 | 2.41% | 800,698 |
| Dec 19, 2025 | 12,310.00 | 12,390.00 | 11,700.00 | 12,040.00 | 11,987.24 | -0.99% | 640,343 |
| Dec 18, 2025 | 12,040.00 | 13,080.00 | 11,910.00 | 12,160.00 | 12,106.71 | -2.17% | 871,285 |
| Dec 17, 2025 | 12,350.00 | 13,180.00 | 11,860.00 | 12,430.00 | 12,375.53 | 2.39% | 1,012,531 |
| Dec 16, 2025 | 13,200.00 | 13,200.00 | 12,110.00 | 12,140.00 | 12,086.80 | -8.03% | 883,512 |
| Dec 15, 2025 | 13,400.00 | 14,150.00 | 13,200.00 | 13,200.00 | 13,142.16 | -3.65% | 1,681,471 |
| Dec 12, 2025 | 12,200.00 | 14,800.00 | 11,950.00 | 13,700.00 | 13,639.96 | 13.13% | 9,006,015 |
| Dec 11, 2025 | 11,610.00 | 12,330.00 | 11,280.00 | 12,110.00 | 12,056.93 | 5.21% | 919,163 |
| Dec 10, 2025 | 11,930.00 | 12,050.00 | 11,360.00 | 11,510.00 | 11,459.56 | -2.54% | 551,870 |
| Dec 9, 2025 | 12,240.00 | 12,330.00 | 11,780.00 | 11,810.00 | 11,758.25 | -4.45% | 582,443 |
| Dec 8, 2025 | 12,280.00 | 13,050.00 | 11,920.00 | 12,360.00 | 12,305.84 | 0.73% | 1,054,746 |
| Dec 5, 2025 | 13,580.00 | 13,620.00 | 12,100.00 | 12,270.00 | 12,216.23 | -6.69% | 1,265,620 |
| Dec 4, 2025 | 13,510.00 | 13,690.00 | 12,770.00 | 13,150.00 | 13,092.38 | -0.68% | 2,436,290 |
| Dec 3, 2025 | 12,580.00 | 14,230.00 | 12,400.00 | 13,240.00 | 13,181.98 | 8.26% | 6,972,476 |
| Dec 2, 2025 | 12,200.00 | 12,500.00 | 11,810.00 | 12,230.00 | 12,176.41 | 2.00% | 1,426,055 |
| Dec 1, 2025 | 11,480.00 | 12,850.00 | 11,450.00 | 11,990.00 | 11,937.46 | 0.93% | 2,412,626 |
| Nov 28, 2025 | 11,970.00 | 12,510.00 | 11,550.00 | 11,880.00 | 11,827.94 | -0.75% | 1,112,947 |
| Nov 27, 2025 | 11,300.00 | 12,980.00 | 11,070.00 | 11,970.00 | 11,917.55 | -1.56% | 3,200,093 |
| Nov 26, 2025 | 12,960.00 | 13,230.00 | 12,030.00 | 12,160.00 | 12,106.71 | -4.25% | 926,715 |
| Nov 25, 2025 | 13,320.00 | 13,790.00 | 12,360.00 | 12,700.00 | 12,644.35 | -9.03% | 1,532,584 |
| Nov 24, 2025 | 11,320.00 | 14,270.00 | 11,260.00 | 13,960.00 | 13,898.83 | 27.14% | 8,916,839 |
| Nov 21, 2025 | 9,710.00 | 12,460.00 | 9,580.00 | 10,980.00 | 10,931.88 | 9.36% | 5,062,223 |
| Nov 20, 2025 | 10,280.00 | 10,360.00 | 9,910.00 | 10,040.00 | 9,996.00 | 0.80% | 234,961 |
| Nov 19, 2025 | 10,820.00 | 12,040.00 | 9,910.00 | 9,960.00 | 9,916.35 | -5.14% | 1,214,126 |
| Nov 18, 2025 | 12,090.00 | 12,110.00 | 10,460.00 | 10,500.00 | 10,453.99 | -11.39% | 529,431 |
| Nov 17, 2025 | 11,730.00 | 11,850.00 | 11,290.00 | 11,850.00 | 11,798.07 | 1.80% | 197,792 |
| Nov 14, 2025 | 11,950.00 | 12,280.00 | 11,640.00 | 11,640.00 | 11,588.99 | -3.88% | 219,931 |
| Nov 13, 2025 | 12,280.00 | 12,280.00 | 11,930.00 | 12,110.00 | 12,056.93 | -5.24% | 369,983 |
| Nov 12, 2025 | 11,300.00 | 14,460.00 | 10,970.00 | 12,780.00 | 12,724.00 | 12.01% | 7,156,396 |
| Nov 11, 2025 | 9,530.00 | 12,350.00 | 9,440.00 | 11,410.00 | 11,360.00 | 20.11% | 3,470,734 |
| Nov 10, 2025 | 9,570.00 | 9,630.00 | 9,040.00 | 9,500.00 | 9,458.37 | -0.52% | 156,601 |
| Nov 7, 2025 | 10,210.00 | 11,230.00 | 9,010.00 | 9,550.00 | 9,508.15 | -6.83% | 702,979 |
| Nov 6, 2025 | 10,875.00 | 11,050.00 | 9,835.00 | 10,250.00 | 10,205.08 | -3.98% | 999,912 |
| Nov 5, 2025 | 11,200.00 | 11,200.00 | 10,225.00 | 10,675.00 | 10,628.22 | -5.11% | 1,030,722 |
| Nov 4, 2025 | 10,850.00 | 11,275.00 | 10,350.00 | 11,250.00 | 11,200.70 | 3.69% | 1,084,504 |
| Nov 3, 2025 | 11,075.00 | 11,275.00 | 10,600.00 | 10,850.00 | 10,802.45 | 1.88% | 1,726,550 |
| Oct 31, 2025 | 10,450.00 | 10,925.00 | 9,850.00 | 10,650.00 | 10,603.33 | 4.93% | 1,489,248 |
| Oct 30, 2025 | 10,375.00 | 10,425.00 | 9,975.00 | 10,150.00 | 10,105.52 | -4.92% | 1,063,640 |
| Oct 29, 2025 | 10,650.00 | 11,100.00 | 10,325.00 | 10,675.00 | 10,628.22 | 0.23% | 2,176,052 |
| Oct 28, 2025 | 9,040.00 | 11,675.00 | 8,855.00 | 10,650.00 | 10,603.33 | 18.40% | 11,480,430 |
| Oct 27, 2025 | 8,770.00 | 9,160.00 | 8,525.00 | 8,995.00 | 8,955.58 | 2.27% | 1,159,350 |
| Oct 24, 2025 | 8,050.00 | 9,875.00 | 7,890.00 | 8,795.00 | 8,756.46 | 10.01% | 5,649,098 |
| Oct 23, 2025 | 8,105.00 | 8,235.00 | 7,920.00 | 7,995.00 | 7,959.96 | -1.96% | 169,650 |
| Oct 22, 2025 | 8,155.00 | 8,225.00 | 7,810.00 | 8,155.00 | 8,119.26 | - | 237,280 |
| Oct 21, 2025 | 8,580.00 | 8,745.00 | 8,145.00 | 8,155.00 | 8,119.26 | -0.61% | 793,468 |
| Oct 20, 2025 | 7,695.00 | 8,210.00 | 7,695.00 | 8,205.00 | 8,169.04 | 6.70% | 389,762 |
| Oct 17, 2025 | 8,015.00 | 8,195.00 | 7,690.00 | 7,690.00 | 7,656.30 | -4.53% | 330,194 |
| Oct 16, 2025 | 8,675.00 | 8,675.00 | 8,005.00 | 8,055.00 | 8,019.70 | -4.56% | 754,922 |
| Oct 15, 2025 | 7,905.00 | 8,625.00 | 7,905.00 | 8,440.00 | 8,403.01 | 8.90% | 1,119,538 |
| Oct 14, 2025 | 8,205.00 | 8,575.00 | 7,630.00 | 7,750.00 | 7,716.04 | -4.67% | 907,264 |
| Oct 13, 2025 | 7,750.00 | 8,245.00 | 7,600.00 | 8,130.00 | 8,094.37 | 3.83% | 800,904 |
| Oct 10, 2025 | 7,360.00 | 7,930.00 | 7,220.00 | 7,830.00 | 7,795.69 | 7.78% | 465,646 |