Korea Robot Manufacturing Co. Ltd. 093640
KRX · South Korea · Electronic Technology
KRW 4,700.00+60.00 (+1.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 4,700.00 | +1.29% | KRW 4,715.00 | KRW 4,740.00 | KRW 4,600.00 | 17.19K |
| 2026-10-01 | KRW 4,640.00 | -1.49% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,575.00 | 15.11K |
| 2026-09-30 | KRW 4,710.00 | +2.73% | KRW 4,590.00 | KRW 4,900.00 | KRW 4,500.00 | 39.93K |
| 2026-09-29 | KRW 4,585.00 | -2.13% | KRW 4,640.00 | KRW 5,100.00 | KRW 4,585.00 | 162.41K |
| 2026-09-28 | KRW 4,685.00 | -1.68% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,645.00 | 20.12K |
| 2026-09-23 | KRW 4,765.00 | +0.11% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,615.00 | 27.40K |
| 2026-09-22 | KRW 4,760.00 | +0.42% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,725.00 | 11.53K |
| 2026-09-21 | KRW 4,740.00 | +3.49% | KRW 4,585.00 | KRW 4,850.00 | KRW 4,580.00 | 48.26K |
| 2026-09-18 | KRW 4,580.00 | -1.29% | KRW 4,645.00 | KRW 4,670.00 | KRW 4,505.00 | 15.49K |
| 2026-09-17 | KRW 4,640.00 | 0.00% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,500.00 | 17.12K |
| 2026-09-16 | KRW 4,640.00 | 0.00% | KRW 4,640.00 | KRW 4,700.00 | KRW 4,580.00 | 17.76K |
| 2026-09-15 | KRW 4,640.00 | +0.87% | KRW 4,610.00 | KRW 4,675.00 | KRW 4,550.00 | 10.88K |
| 2026-09-14 | KRW 4,600.00 | +0.22% | KRW 4,590.00 | KRW 4,640.00 | KRW 4,460.00 | 12.95K |
| 2026-09-11 | KRW 4,590.00 | -3.37% | KRW 4,705.00 | KRW 4,740.00 | KRW 4,570.00 | 16.29K |
| 2026-09-10 | KRW 4,750.00 | +1.71% | KRW 4,670.00 | KRW 4,850.00 | KRW 4,650.00 | 38.72K |
| 2026-09-09 | KRW 4,670.00 | +0.86% | KRW 4,630.00 | KRW 4,700.00 | KRW 4,550.00 | 29.28K |
| 2026-09-08 | KRW 4,630.00 | +1.76% | KRW 4,525.00 | KRW 4,750.00 | KRW 4,510.00 | 36.52K |
| 2026-09-07 | KRW 4,550.00 | +2.59% | KRW 4,400.00 | KRW 4,650.00 | KRW 4,400.00 | 16.79K |
| 2026-09-04 | KRW 4,435.00 | +3.99% | KRW 4,230.00 | KRW 4,485.00 | KRW 4,230.00 | 17.03K |
| 2026-09-03 | KRW 4,265.00 | -0.70% | KRW 4,295.00 | KRW 4,330.00 | KRW 4,110.00 | 19.55K |
| 2026-09-02 | KRW 4,295.00 | -0.23% | KRW 4,405.00 | KRW 4,405.00 | KRW 4,245.00 | 18.36K |
| 2026-09-01 | KRW 4,305.00 | -5.80% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,275.00 | 27.60K |
| 2026-08-31 | KRW 4,570.00 | -2.45% | KRW 4,685.00 | KRW 4,685.00 | KRW 4,455.00 | 25.14K |
| 2026-08-28 | KRW 4,685.00 | -1.16% | KRW 4,740.00 | KRW 4,875.00 | KRW 4,500.00 | 49.45K |
| 2026-08-27 | KRW 4,740.00 | +2.60% | KRW 4,710.00 | KRW 4,740.00 | KRW 4,420.00 | 52.89K |
| 2026-08-26 | KRW 4,620.00 | +3.01% | KRW 4,485.00 | KRW 4,620.00 | KRW 4,405.00 | 52.29K |
| 2026-08-25 | KRW 4,485.00 | +4.30% | KRW 4,300.00 | KRW 4,485.00 | KRW 4,230.00 | 46.63K |
| 2026-08-24 | KRW 4,300.00 | +4.62% | KRW 4,210.00 | KRW 4,490.00 | KRW 4,155.00 | 45.93K |
| 2026-08-21 | KRW 4,110.00 | -2.95% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,090.00 | 18.64K |
| 2026-08-20 | KRW 4,235.00 | -0.12% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,175.00 | 21.36K |
| 2026-08-19 | KRW 4,240.00 | +0.59% | KRW 4,215.00 | KRW 4,350.00 | KRW 4,150.00 | 46.41K |
| 2026-08-18 | KRW 4,215.00 | -0.12% | KRW 4,310.00 | KRW 4,310.00 | KRW 4,100.00 | 21.73K |
| 2026-08-14 | KRW 4,220.00 | +1.08% | KRW 4,210.00 | KRW 4,420.00 | KRW 4,185.00 | 40.28K |
| 2026-08-13 | KRW 4,175.00 | -1.53% | KRW 4,240.00 | KRW 4,320.00 | KRW 4,100.00 | 23.74K |
| 2026-08-12 | KRW 4,240.00 | -2.42% | KRW 4,345.00 | KRW 4,355.00 | KRW 4,190.00 | 23.25K |
| 2026-08-11 | KRW 4,345.00 | +2.96% | KRW 4,220.00 | KRW 4,355.00 | KRW 4,145.00 | 41.55K |
| 2026-08-10 | KRW 4,220.00 | +4.20% | KRW 4,050.00 | KRW 4,400.00 | KRW 4,045.00 | 75.93K |
| 2026-08-07 | KRW 4,050.00 | +3.18% | KRW 3,925.00 | KRW 4,080.00 | KRW 3,920.00 | 35.67K |
| 2026-08-06 | KRW 3,925.00 | -1.26% | KRW 3,975.00 | KRW 4,140.00 | KRW 3,925.00 | 72.57K |
| 2026-08-05 | KRW 3,975.00 | +2.71% | KRW 3,850.00 | KRW 4,045.00 | KRW 3,820.00 | 76.49K |
| 2026-08-04 | KRW 3,870.00 | +7.20% | KRW 3,690.00 | KRW 3,890.00 | KRW 3,545.00 | 96.68K |
| 2026-08-03 | KRW 3,610.00 | +8.08% | KRW 3,390.00 | KRW 3,700.00 | KRW 3,340.00 | 86.26K |
| 2026-07-31 | KRW 3,340.00 | +6.37% | KRW 3,180.00 | KRW 3,380.00 | KRW 3,170.00 | 31.01K |
| 2026-07-30 | KRW 3,140.00 | +1.45% | KRW 3,095.00 | KRW 3,175.00 | KRW 2,990.00 | 49.21K |
| 2026-07-29 | KRW 3,095.00 | -5.21% | KRW 3,280.00 | KRW 3,330.00 | KRW 2,960.00 | 104.11K |
| 2026-07-28 | KRW 3,265.00 | -5.22% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,200.00 | 43.81K |
| 2026-07-27 | KRW 3,445.00 | +7.82% | KRW 3,270.00 | KRW 3,490.00 | KRW 3,215.00 | 103.91K |
| 2026-07-24 | KRW 3,195.00 | -0.78% | KRW 3,220.00 | KRW 3,265.00 | KRW 3,120.00 | 23.94K |
| 2026-07-23 | KRW 3,220.00 | +1.10% | KRW 3,250.00 | KRW 3,390.00 | KRW 3,185.00 | 36.29K |
| 2026-07-22 | KRW 3,185.00 | +2.08% | KRW 3,180.00 | KRW 3,240.00 | KRW 3,105.00 | 59.72K |
| 2026-07-21 | KRW 3,120.00 | -0.32% | KRW 3,000.00 | KRW 3,165.00 | KRW 2,985.00 | 79.80K |
| 2026-07-20 | KRW 3,130.00 | -3.40% | KRW 3,280.00 | KRW 3,355.00 | KRW 2,980.00 | 102.58K |
| 2026-07-16 | KRW 3,240.00 | -2.70% | KRW 3,330.00 | KRW 3,340.00 | KRW 3,190.00 | 34.86K |
| 2026-07-15 | KRW 3,330.00 | +5.55% | KRW 3,280.00 | KRW 3,390.00 | KRW 3,210.00 | 36.06K |
| 2026-07-14 | KRW 3,155.00 | -2.32% | KRW 3,200.00 | KRW 3,240.00 | KRW 3,140.00 | 150.26K |
| 2026-07-13 | KRW 3,230.00 | -2.86% | KRW 3,325.00 | KRW 3,385.00 | KRW 3,230.00 | 51.20K |
| 2026-07-10 | KRW 3,325.00 | +1.53% | KRW 3,280.00 | KRW 3,370.00 | KRW 3,275.00 | 26.26K |
| 2026-07-09 | KRW 3,275.00 | -0.30% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,185.00 | 37.65K |
| 2026-07-08 | KRW 3,285.00 | -2.23% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,230.00 | 71.90K |
| 2026-07-07 | KRW 3,360.00 | -4.00% | KRW 3,500.00 | KRW 3,590.00 | KRW 3,360.00 | 43.23K |
| 2026-07-06 | KRW 3,500.00 | +6.06% | KRW 3,300.00 | KRW 3,550.00 | KRW 3,250.00 | 102.27K |
| 2026-07-03 | KRW 3,300.00 | -3.51% | KRW 3,485.00 | KRW 3,490.00 | KRW 3,200.00 | 108.19K |
| 2026-07-02 | KRW 3,420.00 | -6.30% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,375.00 | 46.58K |
| 2026-07-01 | KRW 3,650.00 | +4.58% | KRW 3,490.00 | KRW 3,675.00 | KRW 3,400.00 | 52.71K |
| 2026-06-30 | KRW 3,490.00 | -2.24% | KRW 3,590.00 | KRW 3,645.00 | KRW 3,425.00 | 35.26K |
| 2026-06-29 | KRW 3,570.00 | +8.02% | KRW 3,305.00 | KRW 3,575.00 | KRW 3,305.00 | 40.09K |
| 2026-06-26 | KRW 3,305.00 | -5.84% | KRW 3,510.00 | KRW 3,515.00 | KRW 3,290.00 | 52.62K |
| 2026-06-25 | KRW 3,510.00 | +5.88% | KRW 3,315.00 | KRW 3,530.00 | KRW 3,310.00 | 107.06K |
| 2026-06-24 | KRW 3,315.00 | +1.69% | KRW 3,260.00 | KRW 3,400.00 | KRW 3,165.00 | 90.48K |
| 2026-06-23 | KRW 3,260.00 | -6.86% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,240.00 | 210.11K |
| 2026-06-22 | KRW 3,500.00 | +0.57% | KRW 3,490.00 | KRW 4,045.00 | KRW 3,455.00 | 295.00K |
| 2026-06-19 | KRW 3,480.00 | +12.26% | KRW 3,185.00 | KRW 3,500.00 | KRW 3,050.00 | 197.15K |
| 2026-06-18 | KRW 3,100.00 | -4.17% | KRW 3,250.00 | KRW 3,280.00 | KRW 3,010.00 | 107.28K |
| 2026-06-17 | KRW 3,235.00 | -1.37% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,150.00 | 135.39K |
| 2026-06-16 | KRW 3,280.00 | +0.77% | KRW 3,380.00 | KRW 3,625.00 | KRW 3,220.00 | 108.38K |
| 2026-06-15 | KRW 3,255.00 | -1.21% | KRW 3,300.00 | KRW 3,370.00 | KRW 3,220.00 | 89.73K |
| 2026-06-12 | KRW 3,295.00 | -0.90% | KRW 3,325.00 | KRW 3,385.00 | KRW 3,220.00 | 66.49K |
| 2026-06-11 | KRW 3,325.00 | +4.23% | KRW 3,190.00 | KRW 3,430.00 | KRW 3,145.00 | 60.15K |
| 2026-06-10 | KRW 3,190.00 | -2.30% | KRW 3,265.00 | KRW 3,365.00 | KRW 3,140.00 | 86.31K |
| 2026-06-09 | KRW 3,265.00 | -1.66% | KRW 3,320.00 | KRW 3,490.00 | KRW 3,060.00 | 189.32K |
| 2026-06-08 | KRW 3,320.00 | -7.91% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,320.00 | 108.62K |
| 2026-06-05 | KRW 3,605.00 | +0.98% | KRW 3,600.00 | KRW 3,750.00 | KRW 3,500.00 | 105.30K |
| 2026-06-04 | KRW 3,570.00 | -4.42% | KRW 3,735.00 | KRW 3,870.00 | KRW 3,550.00 | 174.63K |
| 2026-06-02 | KRW 3,735.00 | -3.11% | KRW 3,855.00 | KRW 3,985.00 | KRW 3,730.00 | 104.18K |
| 2026-06-01 | KRW 3,855.00 | -9.93% | KRW 4,280.00 | KRW 4,280.00 | KRW 3,800.00 | 262.45K |
| 2026-05-29 | KRW 4,280.00 | -0.47% | KRW 4,485.00 | KRW 4,690.00 | KRW 4,040.00 | 152.28K |
| 2026-05-28 | KRW 4,300.00 | +0.94% | KRW 4,300.00 | KRW 5,280.00 | KRW 4,060.00 | 939.81K |
| 2026-05-27 | KRW 4,260.00 | -4.27% | KRW 4,410.00 | KRW 4,440.00 | KRW 4,200.00 | 100.70K |
| 2026-05-26 | KRW 4,450.00 | -1.98% | KRW 4,540.00 | KRW 4,720.00 | KRW 4,445.00 | 72.79K |
| 2026-05-22 | KRW 4,540.00 | 0.00% | KRW 4,540.00 | KRW 4,585.00 | KRW 4,405.00 | 49.06K |