N Robotics Co., Ltd. 138360
KRX · South Korea · Consumer Non-Durables
KRW 1,423.00-114.00 (-7.42%)
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 1,423.00 | -7.42% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,385.00 | 1.65M |
| 2026-10-01 | KRW 1,537.00 | -0.97% | KRW 1,576.00 | KRW 1,576.00 | KRW 1,523.00 | 744.65K |
| 2026-09-30 | KRW 1,552.00 | +0.71% | KRW 1,560.00 | KRW 1,648.00 | KRW 1,541.00 | 534.06K |
| 2026-09-29 | KRW 1,541.00 | -5.75% | KRW 1,644.00 | KRW 1,644.00 | KRW 1,530.00 | 715.26K |
| 2026-09-28 | KRW 1,635.00 | -1.45% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,635.00 | 498.33K |
| 2026-09-23 | KRW 1,659.00 | -1.89% | KRW 1,720.00 | KRW 1,730.00 | KRW 1,651.00 | 393.97K |
| 2026-09-22 | KRW 1,691.00 | -1.63% | KRW 1,719.00 | KRW 1,773.00 | KRW 1,677.00 | 372.25K |
| 2026-09-21 | KRW 1,719.00 | +1.18% | KRW 1,705.00 | KRW 1,740.00 | KRW 1,685.00 | 551.40K |
| 2026-09-18 | KRW 1,699.00 | +0.77% | KRW 1,690.00 | KRW 1,710.00 | KRW 1,610.00 | 353.29K |
| 2026-09-17 | KRW 1,686.00 | +2.00% | KRW 1,665.00 | KRW 1,720.00 | KRW 1,631.00 | 358.61K |
| 2026-09-16 | KRW 1,653.00 | 0.00% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,624.00 | 367.42K |
| 2026-09-15 | KRW 1,653.00 | -1.02% | KRW 1,670.00 | KRW 1,690.00 | KRW 1,631.00 | 273.35K |
| 2026-09-14 | KRW 1,670.00 | -0.36% | KRW 1,676.00 | KRW 1,676.00 | KRW 1,638.00 | 275.84K |
| 2026-09-11 | KRW 1,676.00 | -2.10% | KRW 1,666.00 | KRW 1,711.00 | KRW 1,660.00 | 288.66K |
| 2026-09-10 | KRW 1,712.00 | +1.78% | KRW 1,710.00 | KRW 1,815.00 | KRW 1,697.00 | 714.82K |
| 2026-09-09 | KRW 1,682.00 | +0.36% | KRW 1,676.00 | KRW 1,690.00 | KRW 1,661.00 | 448.80K |
| 2026-09-08 | KRW 1,676.00 | -2.39% | KRW 1,719.00 | KRW 1,739.00 | KRW 1,660.00 | 685.17K |
| 2026-09-07 | KRW 1,717.00 | -0.75% | KRW 1,750.00 | KRW 1,760.00 | KRW 1,710.00 | 338.93K |
| 2026-09-04 | KRW 1,730.00 | +2.31% | KRW 1,730.00 | KRW 1,831.00 | KRW 1,715.00 | 1.18M |
| 2026-09-03 | KRW 1,691.00 | +0.18% | KRW 1,688.00 | KRW 1,730.00 | KRW 1,651.00 | 183.97K |
| 2026-09-02 | KRW 1,688.00 | -2.54% | KRW 1,710.00 | KRW 1,733.00 | KRW 1,685.00 | 232.59K |
| 2026-09-01 | KRW 1,732.00 | -1.20% | KRW 1,763.00 | KRW 1,775.00 | KRW 1,719.00 | 203.47K |
| 2026-08-31 | KRW 1,753.00 | +0.81% | KRW 1,718.00 | KRW 1,760.00 | KRW 1,700.00 | 241.26K |
| 2026-08-28 | KRW 1,739.00 | +0.46% | KRW 1,737.00 | KRW 1,750.00 | KRW 1,704.00 | 213.15K |
| 2026-08-27 | KRW 1,731.00 | -0.86% | KRW 1,751.00 | KRW 1,790.00 | KRW 1,728.00 | 257.33K |
| 2026-08-26 | KRW 1,746.00 | +0.11% | KRW 1,760.00 | KRW 1,764.00 | KRW 1,700.00 | 328.25K |
| 2026-08-25 | KRW 1,744.00 | +2.89% | KRW 1,740.00 | KRW 1,799.00 | KRW 1,695.00 | 640.13K |
| 2026-08-24 | KRW 1,695.00 | -1.74% | KRW 1,726.00 | KRW 1,739.00 | KRW 1,695.00 | 436.81K |
| 2026-08-21 | KRW 1,725.00 | -5.12% | KRW 1,780.00 | KRW 1,794.00 | KRW 1,700.00 | 670.21K |
| 2026-08-20 | KRW 1,818.00 | +1.06% | KRW 1,807.00 | KRW 1,845.00 | KRW 1,796.00 | 534.07K |
| 2026-08-19 | KRW 1,799.00 | -4.87% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,796.00 | 1.04M |
| 2026-08-18 | KRW 1,891.00 | -11.43% | KRW 2,170.00 | KRW 2,170.00 | KRW 1,864.00 | 3.26M |
| 2026-08-14 | KRW 2,135.00 | +8.27% | KRW 1,999.00 | KRW 2,460.00 | KRW 1,978.00 | 6.65M |
| 2026-08-13 | KRW 1,972.00 | -1.15% | KRW 2,000.00 | KRW 2,035.00 | KRW 1,960.00 | 520.92K |
| 2026-08-12 | KRW 1,995.00 | +0.81% | KRW 1,980.00 | KRW 2,020.00 | KRW 1,936.00 | 355.88K |
| 2026-08-11 | KRW 1,979.00 | -1.05% | KRW 2,010.00 | KRW 2,020.00 | KRW 1,941.00 | 362.00K |
| 2026-08-10 | KRW 2,000.00 | +3.31% | KRW 1,937.00 | KRW 2,010.00 | KRW 1,925.00 | 408.29K |
| 2026-08-07 | KRW 1,936.00 | -1.02% | KRW 1,972.00 | KRW 2,015.00 | KRW 1,900.00 | 252.58K |
| 2026-08-06 | KRW 1,956.00 | -3.88% | KRW 2,065.00 | KRW 2,090.00 | KRW 1,940.00 | 753.32K |
| 2026-08-05 | KRW 2,035.00 | +5.44% | KRW 1,938.00 | KRW 2,060.00 | KRW 1,910.00 | 1.00M |
| 2026-08-04 | KRW 1,930.00 | +2.71% | KRW 1,830.00 | KRW 1,974.00 | KRW 1,830.00 | 905.87K |
| 2026-08-03 | KRW 1,879.00 | +4.85% | KRW 1,860.00 | KRW 2,000.00 | KRW 1,820.00 | 1.03M |
| 2026-07-31 | KRW 1,792.00 | +4.13% | KRW 1,768.00 | KRW 1,820.00 | KRW 1,735.00 | 790.41K |
| 2026-07-30 | KRW 1,721.00 | -5.44% | KRW 1,820.00 | KRW 1,850.00 | KRW 1,707.00 | 623.91K |
| 2026-07-29 | KRW 1,820.00 | +2.71% | KRW 1,924.00 | KRW 2,100.00 | KRW 1,695.00 | 2.71M |
| 2026-07-28 | KRW 1,772.00 | -10.23% | KRW 1,943.00 | KRW 1,946.00 | KRW 1,765.00 | 666.64K |
| 2026-07-27 | KRW 1,974.00 | +2.02% | KRW 1,975.00 | KRW 2,070.00 | KRW 1,944.00 | 870.59K |
| 2026-07-24 | KRW 1,935.00 | -8.08% | KRW 2,070.00 | KRW 2,110.00 | KRW 1,919.00 | 1.12M |
| 2026-07-23 | KRW 2,105.00 | -11.92% | KRW 2,500.00 | KRW 2,555.00 | KRW 2,060.00 | 5.99M |
| 2026-07-22 | KRW 2,390.00 | +29.89% | KRW 1,994.00 | KRW 2,390.00 | KRW 1,980.00 | 9.28M |
| 2026-07-21 | KRW 1,840.00 | +8.62% | KRW 1,677.00 | KRW 2,190.00 | KRW 1,626.00 | 2.75M |
| 2026-07-20 | KRW 1,694.00 | -7.68% | KRW 1,778.00 | KRW 1,835.00 | KRW 1,650.00 | 428.93K |
| 2026-07-16 | KRW 1,835.00 | -5.22% | KRW 1,855.00 | KRW 1,921.00 | KRW 1,810.00 | 306.00K |
| 2026-07-15 | KRW 1,936.00 | +5.22% | KRW 1,900.00 | KRW 2,055.00 | KRW 1,866.00 | 422.47K |
| 2026-07-14 | KRW 1,840.00 | -11.54% | KRW 2,060.00 | KRW 2,075.00 | KRW 1,800.00 | 868.46K |
| 2026-07-13 | KRW 2,080.00 | +11.17% | KRW 2,060.00 | KRW 2,430.00 | KRW 1,943.00 | 5.00M |
| 2026-07-10 | KRW 1,871.00 | +3.37% | KRW 1,863.00 | KRW 1,932.00 | KRW 1,816.00 | 280.51K |
| 2026-07-09 | KRW 1,810.00 | -3.67% | KRW 1,879.00 | KRW 1,920.00 | KRW 1,787.00 | 391.63K |
| 2026-07-08 | KRW 1,879.00 | -1.88% | KRW 1,867.00 | KRW 1,960.00 | KRW 1,839.00 | 262.13K |
| 2026-07-07 | KRW 1,915.00 | -5.67% | KRW 2,080.00 | KRW 2,080.00 | KRW 1,896.00 | 366.00K |
| 2026-07-06 | KRW 2,030.00 | -10.38% | KRW 2,265.00 | KRW 2,275.00 | KRW 2,000.00 | 511.67K |
| 2026-07-03 | KRW 2,265.00 | +2.95% | KRW 2,265.00 | KRW 2,305.00 | KRW 2,040.00 | 284.50K |
| 2026-07-02 | KRW 2,200.00 | -10.02% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,200.00 | 555.41K |
| 2026-07-01 | KRW 2,445.00 | +8.19% | KRW 2,270.00 | KRW 2,520.00 | KRW 2,225.00 | 626.39K |
| 2026-06-30 | KRW 2,260.00 | +9.44% | KRW 2,110.00 | KRW 2,495.00 | KRW 2,015.00 | 1.24M |
| 2026-06-29 | KRW 2,065.00 | +4.66% | KRW 2,020.00 | KRW 2,150.00 | KRW 1,978.00 | 417.50K |
| 2026-06-26 | KRW 1,973.00 | -3.52% | KRW 2,045.00 | KRW 2,105.00 | KRW 1,907.00 | 412.94K |
| 2026-06-25 | KRW 2,045.00 | -3.08% | KRW 2,140.00 | KRW 2,215.00 | KRW 2,030.00 | 236.32K |
| 2026-06-24 | KRW 2,110.00 | +1.93% | KRW 2,065.00 | KRW 2,170.00 | KRW 2,045.00 | 353.54K |
| 2026-06-23 | KRW 2,070.00 | -1.43% | KRW 2,040.00 | KRW 2,145.00 | KRW 1,960.00 | 653.58K |
| 2026-06-22 | KRW 2,100.00 | -10.64% | KRW 2,280.00 | KRW 2,335.00 | KRW 2,080.00 | 809.09K |
| 2026-06-19 | KRW 2,350.00 | -9.62% | KRW 2,610.00 | KRW 2,615.00 | KRW 2,270.00 | 919.51K |
| 2026-06-18 | KRW 2,600.00 | +3.59% | KRW 2,510.00 | KRW 2,780.00 | KRW 2,420.00 | 1.36M |
| 2026-06-17 | KRW 2,510.00 | -0.40% | KRW 2,515.00 | KRW 2,650.00 | KRW 2,440.00 | 629.28K |
| 2026-06-16 | KRW 2,520.00 | +1.61% | KRW 2,485.00 | KRW 2,600.00 | KRW 2,455.00 | 533.63K |
| 2026-06-15 | KRW 2,480.00 | -0.80% | KRW 2,550.00 | KRW 2,640.00 | KRW 2,450.00 | 477.69K |
| 2026-06-12 | KRW 2,500.00 | +6.16% | KRW 2,415.00 | KRW 2,620.00 | KRW 2,415.00 | 866.31K |
| 2026-06-11 | KRW 2,355.00 | -3.29% | KRW 2,365.00 | KRW 2,420.00 | KRW 2,200.00 | 768.62K |
| 2026-06-10 | KRW 2,435.00 | -1.02% | KRW 2,415.00 | KRW 2,560.00 | KRW 2,395.00 | 485 |
| 2026-06-09 | KRW 2,460.00 | +2.50% | KRW 2,500.00 | KRW 2,595.00 | KRW 2,415.00 | 726.68K |
| 2026-06-08 | KRW 2,400.00 | -5.33% | KRW 2,390.00 | KRW 2,940.00 | KRW 2,280.00 | 3.16M |
| 2026-06-05 | KRW 2,535.00 | +2.42% | KRW 2,455.00 | KRW 2,775.00 | KRW 2,385.00 | 1.33M |
| 2026-06-04 | KRW 2,475.00 | -1.20% | KRW 2,490.00 | KRW 2,590.00 | KRW 2,445.00 | 360.06K |
| 2026-06-02 | KRW 2,505.00 | -4.75% | KRW 2,635.00 | KRW 2,695.00 | KRW 2,480.00 | 828.21K |
| 2026-06-01 | KRW 2,630.00 | -0.75% | KRW 2,585.00 | KRW 2,850.00 | KRW 2,550.00 | 1.52M |
| 2026-05-29 | KRW 2,650.00 | -4.16% | KRW 2,770.00 | KRW 2,805.00 | KRW 2,630.00 | 967.51K |
| 2026-05-28 | KRW 2,765.00 | -6.27% | KRW 2,960.00 | KRW 3,035.00 | KRW 2,740.00 | 1.18M |
| 2026-05-27 | KRW 2,950.00 | -10.06% | KRW 3,280.00 | KRW 3,280.00 | KRW 2,930.00 | 1.45M |
| 2026-05-26 | KRW 3,280.00 | +1.55% | KRW 3,285.00 | KRW 3,400.00 | KRW 3,150.00 | 1.05M |
| 2026-05-22 | KRW 3,230.00 | -0.46% | KRW 3,245.00 | KRW 3,340.00 | KRW 3,120.00 | 1.16M |