I-ROBOTICS.Co. Ltd. 066430
KRX · South Korea · Distribution Services
KRW 2,050.00-5.00 (-0.24%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,060.00 | +0.24% | KRW 2,045.00 | KRW 2,080.00 | KRW 2,040.00 | 126.11K |
| 2026-10-01 | KRW 2,055.00 | -0.24% | KRW 2,070.00 | KRW 2,075.00 | KRW 2,000.00 | 268.56K |
| 2026-09-30 | KRW 2,060.00 | +0.24% | KRW 2,075.00 | KRW 2,100.00 | KRW 2,050.00 | 206.00K |
| 2026-09-29 | KRW 2,055.00 | -1.67% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,040.00 | 249.80K |
| 2026-09-28 | KRW 2,090.00 | -0.95% | KRW 2,115.00 | KRW 2,135.00 | KRW 2,075.00 | 250.34K |
| 2026-09-23 | KRW 2,110.00 | +0.72% | KRW 2,180.00 | KRW 2,205.00 | KRW 2,090.00 | 303.79K |
| 2026-09-22 | KRW 2,095.00 | -2.10% | KRW 2,165.00 | KRW 2,195.00 | KRW 2,095.00 | 472.09K |
| 2026-09-21 | KRW 2,140.00 | +3.38% | KRW 2,060.00 | KRW 2,155.00 | KRW 2,040.00 | 424.30K |
| 2026-09-18 | KRW 2,070.00 | -1.19% | KRW 2,165.00 | KRW 2,165.00 | KRW 2,060.00 | 404.27K |
| 2026-09-17 | KRW 2,095.00 | -0.24% | KRW 2,100.00 | KRW 2,155.00 | KRW 2,070.00 | 336.12K |
| 2026-09-16 | KRW 2,100.00 | +3.96% | KRW 2,025.00 | KRW 2,225.00 | KRW 1,945.00 | 1.08M |
| 2026-09-15 | KRW 2,020.00 | +0.50% | KRW 2,045.00 | KRW 2,090.00 | KRW 1,993.00 | 416.34K |
| 2026-09-14 | KRW 2,010.00 | -3.83% | KRW 2,050.00 | KRW 2,080.00 | KRW 2,005.00 | 418.69K |
| 2026-09-11 | KRW 2,090.00 | 0.00% | KRW 2,080.00 | KRW 2,110.00 | KRW 2,050.00 | 358.70K |
| 2026-09-10 | KRW 2,090.00 | +1.21% | KRW 2,150.00 | KRW 2,350.00 | KRW 2,085.00 | 2.19M |
| 2026-09-09 | KRW 2,065.00 | +0.24% | KRW 2,075.00 | KRW 2,120.00 | KRW 2,055.00 | 329.38K |
| 2026-09-08 | KRW 2,060.00 | -1.20% | KRW 2,090.00 | KRW 2,140.00 | KRW 2,050.00 | 405.30K |
| 2026-09-07 | KRW 2,085.00 | +0.97% | KRW 2,125.00 | KRW 2,140.00 | KRW 2,070.00 | 405.12K |
| 2026-09-04 | KRW 2,065.00 | +2.23% | KRW 2,080.00 | KRW 2,170.00 | KRW 2,055.00 | 752.04K |
| 2026-09-03 | KRW 2,020.00 | -2.42% | KRW 2,085.00 | KRW 2,110.00 | KRW 2,005.00 | 272.02K |
| 2026-09-02 | KRW 2,070.00 | -2.82% | KRW 2,085.00 | KRW 2,130.00 | KRW 2,050.00 | 269.53K |
| 2026-09-01 | KRW 2,130.00 | +1.19% | KRW 2,125.00 | KRW 2,135.00 | KRW 2,060.00 | 325.25K |
| 2026-08-31 | KRW 2,105.00 | 0.00% | KRW 2,105.00 | KRW 2,110.00 | KRW 1,999.00 | 305.13K |
| 2026-08-28 | KRW 2,105.00 | -0.47% | KRW 2,130.00 | KRW 2,145.00 | KRW 2,055.00 | 525.87K |
| 2026-08-27 | KRW 2,115.00 | -1.63% | KRW 2,150.00 | KRW 2,170.00 | KRW 2,100.00 | 506.54K |
| 2026-08-26 | KRW 2,150.00 | +0.23% | KRW 2,160.00 | KRW 2,200.00 | KRW 2,075.00 | 591.02K |
| 2026-08-25 | KRW 2,145.00 | +4.38% | KRW 2,175.00 | KRW 2,430.00 | KRW 2,090.00 | 4.14M |
| 2026-08-24 | KRW 2,055.00 | -2.38% | KRW 2,110.00 | KRW 2,160.00 | KRW 2,025.00 | 526.31K |
| 2026-08-21 | KRW 2,105.00 | -5.39% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,060.00 | 768.11K |
| 2026-08-20 | KRW 2,225.00 | -1.55% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,175.00 | 1.27M |
| 2026-08-19 | KRW 2,260.00 | -4.64% | KRW 2,265.00 | KRW 2,430.00 | KRW 2,255.00 | 1.48M |
| 2026-08-18 | KRW 2,370.00 | -5.01% | KRW 2,500.00 | KRW 2,595.00 | KRW 2,330.00 | 3.00M |
| 2026-08-14 | KRW 2,495.00 | +13.93% | KRW 2,245.00 | KRW 2,845.00 | KRW 2,235.00 | 17.18M |
| 2026-08-13 | KRW 2,190.00 | -3.52% | KRW 2,275.00 | KRW 2,295.00 | KRW 2,180.00 | 661.50K |
| 2026-08-12 | KRW 2,270.00 | +3.65% | KRW 2,210.00 | KRW 2,295.00 | KRW 2,115.00 | 801.99K |
| 2026-08-11 | KRW 2,190.00 | +0.23% | KRW 2,235.00 | KRW 2,250.00 | KRW 2,110.00 | 638.00K |
| 2026-08-10 | KRW 2,185.00 | +5.56% | KRW 2,080.00 | KRW 2,215.00 | KRW 2,065.00 | 694.46K |
| 2026-08-07 | KRW 2,070.00 | -4.17% | KRW 2,190.00 | KRW 2,195.00 | KRW 2,025.00 | 662.79K |
| 2026-08-06 | KRW 2,160.00 | -5.68% | KRW 2,355.00 | KRW 2,400.00 | KRW 2,135.00 | 1.63M |
| 2026-08-05 | KRW 2,290.00 | +4.57% | KRW 2,235.00 | KRW 2,310.00 | KRW 2,135.00 | 1.39M |
| 2026-08-04 | KRW 2,190.00 | +4.04% | KRW 2,085.00 | KRW 2,210.00 | KRW 2,030.00 | 1.55M |
| 2026-08-03 | KRW 2,105.00 | +4.99% | KRW 2,140.00 | KRW 2,335.00 | KRW 2,005.00 | 4.36M |
| 2026-07-31 | KRW 2,005.00 | +5.97% | KRW 1,920.00 | KRW 2,055.00 | KRW 1,920.00 | 1.63M |
| 2026-07-30 | KRW 1,892.00 | -7.25% | KRW 2,105.00 | KRW 2,245.00 | KRW 1,860.00 | 2.83M |
| 2026-07-29 | KRW 2,040.00 | +12.71% | KRW 1,950.00 | KRW 2,350.00 | KRW 1,948.00 | 15.82M |
| 2026-07-28 | KRW 1,810.00 | -8.08% | KRW 1,935.00 | KRW 1,935.00 | KRW 1,790.00 | 752.22K |
| 2026-07-27 | KRW 1,969.00 | -1.55% | KRW 2,045.00 | KRW 2,195.00 | KRW 1,941.00 | 1.51M |
| 2026-07-24 | KRW 2,000.00 | -8.88% | KRW 2,110.00 | KRW 2,110.00 | KRW 1,934.00 | 1.39M |
| 2026-07-23 | KRW 2,195.00 | -9.48% | KRW 2,515.00 | KRW 2,575.00 | KRW 2,120.00 | 8.90M |
| 2026-07-22 | KRW 2,425.00 | +29.89% | KRW 2,040.00 | KRW 2,425.00 | KRW 2,025.00 | 2.16M |
| 2026-07-21 | KRW 1,867.00 | +0.43% | KRW 1,859.00 | KRW 2,320.00 | KRW 1,730.00 | 5.93M |
| 2026-07-20 | KRW 1,859.00 | -8.20% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,830.00 | 345.07K |
| 2026-07-16 | KRW 2,025.00 | -4.03% | KRW 2,090.00 | KRW 2,090.00 | KRW 2,015.00 | 221.55K |
| 2026-07-15 | KRW 2,110.00 | +5.66% | KRW 2,010.00 | KRW 2,145.00 | KRW 2,010.00 | 459.69K |
| 2026-07-14 | KRW 1,997.00 | +0.81% | KRW 1,981.00 | KRW 2,000.00 | KRW 1,871.00 | 443.70K |
| 2026-07-13 | KRW 1,981.00 | -9.75% | KRW 2,170.00 | KRW 2,275.00 | KRW 1,981.00 | 571.57K |
| 2026-07-10 | KRW 2,195.00 | +4.77% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,095.00 | 367.33K |
| 2026-07-09 | KRW 2,095.00 | +0.96% | KRW 2,090.00 | KRW 2,175.00 | KRW 2,005.00 | 306.04K |
| 2026-07-08 | KRW 2,075.00 | -9.19% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,065.00 | 528.10K |
| 2026-07-07 | KRW 2,285.00 | -0.22% | KRW 2,270.00 | KRW 2,365.00 | KRW 2,225.00 | 398.28K |
| 2026-07-06 | KRW 2,290.00 | -3.38% | KRW 2,370.00 | KRW 2,390.00 | KRW 2,200.00 | 487.69K |
| 2026-07-03 | KRW 2,370.00 | -2.27% | KRW 2,425.00 | KRW 2,435.00 | KRW 2,155.00 | 955.62K |
| 2026-07-02 | KRW 2,425.00 | -6.19% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,410.00 | 602.02K |
| 2026-07-01 | KRW 2,585.00 | +1.17% | KRW 2,700.00 | KRW 2,810.00 | KRW 2,430.00 | 819.54K |
| 2026-06-30 | KRW 2,555.00 | +5.14% | KRW 2,430.00 | KRW 2,655.00 | KRW 2,370.00 | 1.11M |
| 2026-06-29 | KRW 2,430.00 | -1.62% | KRW 2,470.00 | KRW 2,705.00 | KRW 2,405.00 | 1.40M |
| 2026-06-26 | KRW 2,470.00 | -11.94% | KRW 2,785.00 | KRW 2,785.00 | KRW 2,425.00 | 1.27M |
| 2026-06-25 | KRW 2,805.00 | -3.77% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,800.00 | 1.19M |
| 2026-06-24 | KRW 2,915.00 | +5.42% | KRW 2,845.00 | KRW 3,050.00 | KRW 2,680.00 | 1.56M |
| 2026-06-23 | KRW 2,765.00 | -5.79% | KRW 2,935.00 | KRW 2,945.00 | KRW 2,700.00 | 1.05M |
| 2026-06-22 | KRW 2,935.00 | -5.32% | KRW 3,010.00 | KRW 3,270.00 | KRW 2,880.00 | 1.66M |
| 2026-06-19 | KRW 3,100.00 | -9.62% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,050.00 | 1.96M |
| 2026-06-18 | KRW 3,430.00 | -5.25% | KRW 3,650.00 | KRW 3,715.00 | KRW 3,370.00 | 2.10M |
| 2026-06-17 | KRW 3,620.00 | -8.47% | KRW 3,920.00 | KRW 3,940.00 | KRW 3,615.00 | 2.35M |
| 2026-06-16 | KRW 3,955.00 | -7.59% | KRW 4,225.00 | KRW 4,225.00 | KRW 3,855.00 | 3.75M |
| 2026-06-15 | KRW 4,280.00 | +2.03% | KRW 4,420.00 | KRW 4,590.00 | KRW 4,080.00 | 8.45M |
| 2026-06-12 | KRW 4,195.00 | +22.30% | KRW 3,515.00 | KRW 4,390.00 | KRW 3,515.00 | 19.72M |
| 2026-06-11 | KRW 3,430.00 | -1.01% | KRW 3,330.00 | KRW 3,665.00 | KRW 3,210.00 | 8.08M |
| 2026-06-10 | KRW 3,465.00 | -14.23% | KRW 4,010.00 | KRW 4,280.00 | KRW 3,405.00 | 25.43K |
| 2026-06-09 | KRW 4,040.00 | -5.39% | KRW 4,470.00 | KRW 4,845.00 | KRW 3,640.00 | 41.10M |
| 2026-06-08 | KRW 4,270.00 | +29.98% | KRW 3,380.00 | KRW 4,270.00 | KRW 3,380.00 | 17.89M |
| 2026-06-05 | KRW 3,285.00 | +29.84% | KRW 2,495.00 | KRW 3,285.00 | KRW 2,435.00 | 3.28M |
| 2026-06-04 | KRW 2,530.00 | -2.88% | KRW 2,605.00 | KRW 2,695.00 | KRW 2,390.00 | 925.87K |
| 2026-06-02 | KRW 2,605.00 | -1.33% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,445.00 | 1.92M |
| 2026-06-01 | KRW 2,640.00 | -8.97% | KRW 2,950.00 | KRW 3,175.00 | KRW 2,640.00 | 2.82M |
| 2026-05-29 | KRW 2,900.00 | -7.20% | KRW 3,190.00 | KRW 3,195.00 | KRW 2,845.00 | 1.61M |
| 2026-05-28 | KRW 3,125.00 | -3.99% | KRW 3,285.00 | KRW 3,490.00 | KRW 3,010.00 | 2.74M |
| 2026-05-27 | KRW 3,255.00 | -6.47% | KRW 3,540.00 | KRW 3,855.00 | KRW 3,185.00 | 7.55M |
| 2026-05-26 | KRW 3,480.00 | -3.73% | KRW 3,675.00 | KRW 3,690.00 | KRW 3,410.00 | 3.36M |
| 2026-05-22 | KRW 3,615.00 | +1.12% | KRW 3,750.00 | KRW 4,000.00 | KRW 3,510.00 | 4.84M |