P&S Robotics Co., Ltd. (KOSDAQ:460940)
South Korea
· Delayed Price · Currency is KRW 12,270
-880 (-6.69%)
At close: Dec 5, 2025
P&S Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,580.00 | 13,620.00 | 12,100.00 | 12,270.00 | 12,270.00 | -6.69% | 1,251,810 |
| Dec 4, 2025 | 13,510.00 | 13,690.00 | 12,770.00 | 13,150.00 | 13,150.00 | -0.68% | 2,417,834 |
| Dec 3, 2025 | 12,580.00 | 14,230.00 | 12,400.00 | 13,240.00 | 13,240.00 | 8.26% | 6,936,042 |
| Dec 2, 2025 | 12,200.00 | 12,500.00 | 11,810.00 | 12,230.00 | 12,230.00 | 2.00% | 1,414,341 |
| Dec 1, 2025 | 11,480.00 | 12,850.00 | 11,450.00 | 11,990.00 | 11,990.00 | 0.93% | 2,393,525 |
| Nov 28, 2025 | 11,970.00 | 12,510.00 | 11,550.00 | 11,880.00 | 11,880.00 | -0.75% | 1,112,947 |
| Nov 27, 2025 | 11,300.00 | 12,980.00 | 11,070.00 | 11,970.00 | 11,970.00 | -1.56% | 3,183,276 |
| Nov 26, 2025 | 12,960.00 | 13,230.00 | 12,030.00 | 12,160.00 | 12,160.00 | -4.25% | 878,474 |
| Nov 25, 2025 | 13,320.00 | 13,790.00 | 12,360.00 | 12,700.00 | 12,700.00 | -9.03% | 1,532,584 |
| Nov 24, 2025 | 11,320.00 | 14,270.00 | 11,260.00 | 13,960.00 | 13,960.00 | 27.14% | 8,866,216 |
| Nov 21, 2025 | 9,710.00 | 12,460.00 | 9,580.00 | 10,980.00 | 10,980.00 | 9.36% | 5,032,100 |
| Nov 20, 2025 | 10,280.00 | 10,360.00 | 9,910.00 | 10,040.00 | 10,040.00 | 0.80% | 230,067 |
| Nov 19, 2025 | 10,820.00 | 12,040.00 | 9,910.00 | 9,960.00 | 9,960.00 | -5.14% | 1,214,126 |
| Nov 18, 2025 | 12,090.00 | 12,110.00 | 10,460.00 | 10,500.00 | 10,500.00 | -11.39% | 529,431 |
| Nov 17, 2025 | 11,730.00 | 11,850.00 | 11,290.00 | 11,850.00 | 11,850.00 | 1.80% | 197,792 |
| Nov 14, 2025 | 11,950.00 | 12,280.00 | 11,640.00 | 11,640.00 | 11,640.00 | -3.88% | 219,931 |
| Nov 13, 2025 | 12,280.00 | 12,280.00 | 11,930.00 | 12,110.00 | 12,110.00 | -5.24% | 369,983 |
| Nov 12, 2025 | 11,300.00 | 14,460.00 | 10,970.00 | 12,780.00 | 12,780.00 | 12.01% | 7,156,396 |
| Nov 11, 2025 | 9,530.00 | 12,350.00 | 9,440.00 | 11,410.00 | 11,410.00 | 20.11% | 3,470,734 |
| Nov 10, 2025 | 9,570.00 | 9,630.00 | 9,040.00 | 9,500.00 | 9,500.00 | -0.52% | 156,601 |
| Nov 7, 2025 | 10,210.00 | 11,230.00 | 9,010.00 | 9,550.00 | 9,550.00 | -6.83% | 702,979 |
| Nov 6, 2025 | 10,875.00 | 11,050.00 | 9,835.00 | 10,250.00 | 10,250.00 | -3.98% | 999,912 |
| Nov 5, 2025 | 11,200.00 | 11,200.00 | 10,225.00 | 10,675.00 | 10,675.00 | -5.11% | 1,030,722 |
| Nov 4, 2025 | 10,850.00 | 11,275.00 | 10,350.00 | 11,250.00 | 11,250.00 | 3.69% | 1,084,504 |
| Nov 3, 2025 | 11,075.00 | 11,275.00 | 10,600.00 | 10,850.00 | 10,850.00 | 1.88% | 1,726,550 |
| Oct 31, 2025 | 10,450.00 | 10,925.00 | 9,850.00 | 10,650.00 | 10,650.00 | 4.93% | 1,489,248 |
| Oct 30, 2025 | 10,375.00 | 10,425.00 | 9,975.00 | 10,150.00 | 10,150.00 | -4.92% | 1,063,640 |
| Oct 29, 2025 | 10,650.00 | 11,100.00 | 10,325.00 | 10,675.00 | 10,675.00 | 0.23% | 2,176,052 |
| Oct 28, 2025 | 9,040.00 | 11,675.00 | 8,855.00 | 10,650.00 | 10,650.00 | 18.40% | 11,480,430 |
| Oct 27, 2025 | 8,770.00 | 9,160.00 | 8,525.00 | 8,995.00 | 8,995.00 | 2.27% | 1,159,350 |
| Oct 24, 2025 | 8,050.00 | 9,875.00 | 7,890.00 | 8,795.00 | 8,795.00 | 10.01% | 5,649,098 |
| Oct 23, 2025 | 8,105.00 | 8,235.00 | 7,920.00 | 7,995.00 | 7,995.00 | -1.96% | 169,650 |
| Oct 22, 2025 | 8,155.00 | 8,225.00 | 7,810.00 | 8,155.00 | 8,155.00 | - | 237,280 |
| Oct 21, 2025 | 8,580.00 | 8,745.00 | 8,145.00 | 8,155.00 | 8,155.00 | -0.61% | 793,468 |
| Oct 20, 2025 | 7,695.00 | 8,210.00 | 7,695.00 | 8,205.00 | 8,205.00 | 6.70% | 389,762 |
| Oct 17, 2025 | 8,015.00 | 8,195.00 | 7,690.00 | 7,690.00 | 7,690.00 | -4.53% | 330,194 |
| Oct 16, 2025 | 8,675.00 | 8,675.00 | 8,005.00 | 8,055.00 | 8,055.00 | -4.56% | 754,922 |
| Oct 15, 2025 | 7,905.00 | 8,625.00 | 7,905.00 | 8,440.00 | 8,440.00 | 8.90% | 1,119,538 |
| Oct 14, 2025 | 8,205.00 | 8,575.00 | 7,630.00 | 7,750.00 | 7,750.00 | -4.67% | 907,264 |
| Oct 13, 2025 | 7,750.00 | 8,245.00 | 7,600.00 | 8,130.00 | 8,130.00 | 3.83% | 800,904 |
| Oct 10, 2025 | 7,360.00 | 7,930.00 | 7,220.00 | 7,830.00 | 7,830.00 | 7.78% | 465,646 |
| Oct 2, 2025 | 7,235.00 | 7,375.00 | 7,195.00 | 7,265.00 | 7,265.00 | 0.14% | 119,792 |
| Oct 1, 2025 | 7,295.00 | 7,310.00 | 7,135.00 | 7,255.00 | 7,255.00 | 0.07% | 79,758 |
| Sep 30, 2025 | 7,495.00 | 7,495.00 | 7,215.00 | 7,250.00 | 7,250.00 | -2.49% | 155,068 |
| Sep 29, 2025 | 7,215.00 | 7,490.00 | 7,210.00 | 7,435.00 | 7,435.00 | 2.55% | 146,060 |
| Sep 26, 2025 | 7,700.00 | 7,880.00 | 7,125.00 | 7,250.00 | 7,250.00 | -5.35% | 240,282 |
| Sep 25, 2025 | 7,600.00 | 7,790.00 | 7,405.00 | 7,660.00 | 7,660.00 | 0.33% | 204,232 |
| Sep 24, 2025 | 7,785.00 | 7,930.00 | 7,545.00 | 7,635.00 | 7,635.00 | -1.93% | 252,584 |
| Sep 23, 2025 | 7,845.00 | 8,000.00 | 7,745.00 | 7,785.00 | 7,785.00 | -1.08% | 218,206 |
| Sep 22, 2025 | 8,050.00 | 8,190.00 | 7,870.00 | 7,870.00 | 7,870.00 | -0.82% | 454,350 |
| Sep 19, 2025 | 7,675.00 | 8,500.00 | 7,505.00 | 7,935.00 | 7,935.00 | 3.39% | 2,244,178 |
| Sep 18, 2025 | 7,600.00 | 7,865.00 | 7,560.00 | 7,675.00 | 7,675.00 | 2.20% | 452,190 |
| Sep 17, 2025 | 7,510.00 | 7,775.00 | 7,325.00 | 7,510.00 | 7,510.00 | 1.28% | 529,128 |
| Sep 16, 2025 | 7,805.00 | 7,855.00 | 7,380.00 | 7,415.00 | 7,415.00 | -3.45% | 541,380 |
| Sep 15, 2025 | 7,320.00 | 8,175.00 | 7,235.00 | 7,680.00 | 7,680.00 | 7.49% | 2,581,072 |
| Sep 12, 2025 | 7,035.00 | 7,185.00 | 6,995.00 | 7,145.00 | 7,145.00 | 1.56% | 194,644 |
| Sep 11, 2025 | 7,115.00 | 7,145.00 | 6,920.00 | 7,035.00 | 7,035.00 | -1.12% | 107,442 |
| Sep 10, 2025 | 7,115.00 | 7,270.00 | 7,065.00 | 7,115.00 | 7,115.00 | 0.42% | 132,308 |
| Sep 9, 2025 | 7,110.00 | 7,190.00 | 7,035.00 | 7,085.00 | 7,085.00 | 0.50% | 81,564 |
| Sep 8, 2025 | 7,210.00 | 7,295.00 | 7,030.00 | 7,050.00 | 7,050.00 | -1.47% | 118,328 |
| Sep 5, 2025 | 7,125.00 | 7,200.00 | 7,070.00 | 7,155.00 | 7,155.00 | 0.42% | 95,120 |
| Sep 4, 2025 | 7,120.00 | 7,150.00 | 7,030.00 | 7,125.00 | 7,125.00 | 0.35% | 77,254 |
| Sep 3, 2025 | 7,275.00 | 7,275.00 | 7,060.00 | 7,100.00 | 7,100.00 | -2.47% | 267,464 |
| Sep 2, 2025 | 7,040.00 | 7,400.00 | 7,030.00 | 7,280.00 | 7,280.00 | 3.63% | 424,874 |
| Sep 1, 2025 | 6,995.00 | 7,025.00 | 6,880.00 | 7,025.00 | 7,025.00 | 1.01% | 259,014 |
| Aug 29, 2025 | 6,680.00 | 6,955.00 | 6,640.00 | 6,955.00 | 6,955.00 | 4.74% | 231,400 |
| Aug 28, 2025 | 6,785.00 | 6,950.00 | 6,590.00 | 6,640.00 | 6,640.00 | 0.61% | 288,188 |
| Aug 27, 2025 | 6,745.00 | 6,745.00 | 6,540.00 | 6,600.00 | 6,600.00 | -1.71% | 75,936 |
| Aug 26, 2025 | 6,690.00 | 6,870.00 | 6,640.00 | 6,715.00 | 6,715.00 | -0.67% | 103,770 |
| Aug 25, 2025 | 6,620.00 | 6,920.00 | 6,505.00 | 6,760.00 | 6,760.00 | 4.56% | 244,614 |
| Aug 22, 2025 | 6,170.00 | 6,615.00 | 6,165.00 | 6,465.00 | 6,465.00 | 4.27% | 93,862 |
| Aug 21, 2025 | 6,145.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | 0.90% | 56,508 |
| Aug 20, 2025 | 6,185.00 | 6,350.00 | 6,065.00 | 6,145.00 | 6,145.00 | -3.91% | 122,880 |
| Aug 19, 2025 | 6,425.00 | 6,495.00 | 6,365.00 | 6,395.00 | 6,395.00 | -1.62% | 47,252 |
| Aug 18, 2025 | 6,745.00 | 6,745.00 | 6,465.00 | 6,500.00 | 6,500.00 | -3.99% | 95,126 |
| Aug 14, 2025 | 6,490.00 | 6,780.00 | 6,440.00 | 6,770.00 | 6,770.00 | 4.31% | 185,638 |
| Aug 13, 2025 | 6,520.00 | 6,570.00 | 6,415.00 | 6,490.00 | 6,490.00 | -0.15% | 33,974 |
| Aug 12, 2025 | 6,365.00 | 6,735.00 | 6,365.00 | 6,500.00 | 6,500.00 | 1.17% | 142,724 |
| Aug 11, 2025 | 6,350.00 | 6,445.00 | 6,285.00 | 6,425.00 | 6,425.00 | 1.02% | 78,672 |
| Aug 8, 2025 | 6,435.00 | 6,560.00 | 6,355.00 | 6,360.00 | 6,360.00 | -1.17% | 60,426 |
| Aug 7, 2025 | 6,390.00 | 6,460.00 | 6,310.00 | 6,435.00 | 6,435.00 | 0.78% | 56,158 |
| Aug 6, 2025 | 6,435.00 | 6,435.00 | 6,260.00 | 6,385.00 | 6,385.00 | 0.08% | 26,774 |
| Aug 5, 2025 | 6,185.00 | 6,550.00 | 6,185.00 | 6,380.00 | 6,380.00 | 3.32% | 57,750 |
| Aug 4, 2025 | 6,080.00 | 6,245.00 | 6,080.00 | 6,175.00 | 6,175.00 | 1.65% | 58,668 |
| Aug 1, 2025 | 6,435.00 | 6,435.00 | 6,055.00 | 6,075.00 | 6,075.00 | -5.74% | 131,768 |
| Jul 31, 2025 | 6,500.00 | 6,525.00 | 6,375.00 | 6,445.00 | 6,445.00 | -0.69% | 81,644 |
| Jul 30, 2025 | 6,460.00 | 6,595.00 | 6,425.00 | 6,490.00 | 6,490.00 | -0.23% | 62,564 |
| Jul 29, 2025 | 6,450.00 | 6,625.00 | 6,450.00 | 6,505.00 | 6,505.00 | -0.08% | 54,350 |
| Jul 28, 2025 | 6,605.00 | 6,660.00 | 6,495.00 | 6,510.00 | 6,510.00 | -2.47% | 69,492 |
| Jul 25, 2025 | 6,680.00 | 6,745.00 | 6,630.00 | 6,675.00 | 6,675.00 | -0.07% | 39,854 |
| Jul 24, 2025 | 6,770.00 | 6,800.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.52% | 75,038 |
| Jul 23, 2025 | 6,695.00 | 6,800.00 | 6,500.00 | 6,715.00 | 6,715.00 | 0.37% | 75,712 |
| Jul 22, 2025 | 6,920.00 | 6,920.00 | 6,655.00 | 6,690.00 | 6,690.00 | -3.11% | 114,890 |
| Jul 21, 2025 | 6,980.00 | 6,990.00 | 6,880.00 | 6,905.00 | 6,905.00 | -1.07% | 82,622 |
| Jul 18, 2025 | 6,955.00 | 7,010.00 | 6,845.00 | 6,980.00 | 6,980.00 | -0.21% | 76,970 |
| Jul 17, 2025 | 7,050.00 | 7,100.00 | 6,855.00 | 6,995.00 | 6,995.00 | -0.21% | 96,878 |
| Jul 16, 2025 | 7,070.00 | 7,070.00 | 6,850.00 | 7,010.00 | 7,010.00 | -1.27% | 86,566 |
| Jul 15, 2025 | 6,775.00 | 7,170.00 | 6,715.00 | 7,100.00 | 7,100.00 | 4.49% | 138,972 |
| Jul 14, 2025 | 7,025.00 | 7,025.00 | 6,705.00 | 6,795.00 | 6,795.00 | -3.34% | 151,826 |
| Jul 11, 2025 | 7,150.00 | 7,150.00 | 6,950.00 | 7,030.00 | 7,030.00 | 0.64% | 93,136 |