P&S Robotics Co., Ltd. 460940
KRX · South Korea · Health Technology
KRW 5,280.00+60.00 (+1.15%)
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 5,280.00 | +1.15% | KRW 5,170.00 | KRW 5,320.00 | KRW 5,170.00 | 40.85K |
| 2026-10-01 | KRW 5,220.00 | +3.16% | KRW 5,070.00 | KRW 5,230.00 | KRW 4,970.00 | 46.99K |
| 2026-09-30 | KRW 5,060.00 | -0.78% | KRW 5,050.00 | KRW 5,120.00 | KRW 5,000.00 | 21.22K |
| 2026-09-29 | KRW 5,100.00 | +0.39% | KRW 5,150.00 | KRW 5,150.00 | KRW 5,010.00 | 26.37K |
| 2026-09-28 | KRW 5,080.00 | -1.36% | KRW 5,150.00 | KRW 5,220.00 | KRW 5,060.00 | 32.04K |
| 2026-09-23 | KRW 5,150.00 | +1.18% | KRW 5,140.00 | KRW 5,310.00 | KRW 5,070.00 | 41.07K |
| 2026-09-22 | KRW 5,090.00 | -1.74% | KRW 5,180.00 | KRW 5,190.00 | KRW 5,020.00 | 44.56K |
| 2026-09-21 | KRW 5,180.00 | -0.96% | KRW 5,230.00 | KRW 5,280.00 | KRW 5,120.00 | 41.79K |
| 2026-09-18 | KRW 5,230.00 | -0.19% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,160.00 | 76.86K |
| 2026-09-17 | KRW 5,240.00 | +6.94% | KRW 4,900.00 | KRW 5,920.00 | KRW 4,900.00 | 718.79K |
| 2026-09-16 | KRW 4,900.00 | -3.35% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,875.00 | 30.19K |
| 2026-09-15 | KRW 5,070.00 | +3.36% | KRW 4,905.00 | KRW 5,160.00 | KRW 4,885.00 | 42.30K |
| 2026-09-14 | KRW 4,905.00 | -3.63% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,865.00 | 39.78K |
| 2026-09-11 | KRW 5,090.00 | -1.55% | KRW 5,130.00 | KRW 5,160.00 | KRW 5,020.00 | 31.07K |
| 2026-09-10 | KRW 5,170.00 | +2.38% | KRW 5,160.00 | KRW 5,390.00 | KRW 5,030.00 | 83.46K |
| 2026-09-09 | KRW 5,050.00 | +1.00% | KRW 5,090.00 | KRW 5,150.00 | KRW 4,970.00 | 21.98K |
| 2026-09-08 | KRW 5,000.00 | -1.38% | KRW 5,140.00 | KRW 5,180.00 | KRW 4,960.00 | 31.73K |
| 2026-09-07 | KRW 5,070.00 | +1.20% | KRW 5,040.00 | KRW 5,370.00 | KRW 5,020.00 | 78.01K |
| 2026-09-04 | KRW 5,010.00 | +3.09% | KRW 4,895.00 | KRW 5,160.00 | KRW 4,895.00 | 54.06K |
| 2026-09-03 | KRW 4,860.00 | -3.19% | KRW 5,030.00 | KRW 5,080.00 | KRW 4,800.00 | 40.87K |
| 2026-09-02 | KRW 5,020.00 | -1.38% | KRW 4,980.00 | KRW 5,080.00 | KRW 4,910.00 | 18.47K |
| 2026-09-01 | KRW 5,090.00 | -0.20% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,060.00 | 30.72K |
| 2026-08-31 | KRW 5,100.00 | -0.97% | KRW 5,080.00 | KRW 5,160.00 | KRW 4,905.00 | 19.04K |
| 2026-08-28 | KRW 5,150.00 | +0.39% | KRW 5,130.00 | KRW 5,250.00 | KRW 5,110.00 | 26.04K |
| 2026-08-27 | KRW 5,130.00 | +0.39% | KRW 5,110.00 | KRW 5,250.00 | KRW 5,040.00 | 39.70K |
| 2026-08-26 | KRW 5,110.00 | -0.20% | KRW 5,120.00 | KRW 5,240.00 | KRW 5,000.00 | 19.06K |
| 2026-08-25 | KRW 5,120.00 | +2.81% | KRW 5,110.00 | KRW 5,130.00 | KRW 4,745.00 | 53.39K |
| 2026-08-24 | KRW 4,980.00 | -2.54% | KRW 5,110.00 | KRW 5,140.00 | KRW 4,950.00 | 46.30K |
| 2026-08-21 | KRW 5,110.00 | -4.84% | KRW 5,280.00 | KRW 5,290.00 | KRW 5,050.00 | 82.98K |
| 2026-08-20 | KRW 5,370.00 | +0.37% | KRW 5,500.00 | KRW 5,540.00 | KRW 5,250.00 | 55.81K |
| 2026-08-19 | KRW 5,350.00 | -4.29% | KRW 5,570.00 | KRW 5,700.00 | KRW 5,200.00 | 79.39K |
| 2026-08-18 | KRW 5,590.00 | -3.29% | KRW 5,880.00 | KRW 5,900.00 | KRW 5,480.00 | 113.22K |
| 2026-08-14 | KRW 5,780.00 | -0.17% | KRW 5,730.00 | KRW 6,030.00 | KRW 5,600.00 | 196.37K |
| 2026-08-13 | KRW 5,790.00 | +0.17% | KRW 5,880.00 | KRW 5,920.00 | KRW 5,700.00 | 192.76K |
| 2026-08-12 | KRW 5,780.00 | +0.70% | KRW 5,680.00 | KRW 5,820.00 | KRW 5,550.00 | 156.90K |
| 2026-08-11 | KRW 5,740.00 | -1.54% | KRW 5,790.00 | KRW 6,020.00 | KRW 5,650.00 | 249.78K |
| 2026-08-10 | KRW 5,830.00 | +12.98% | KRW 5,210.00 | KRW 6,350.00 | KRW 5,190.00 | 2.04M |
| 2026-08-07 | KRW 5,160.00 | -7.36% | KRW 5,600.00 | KRW 5,650.00 | KRW 5,100.00 | 400.32K |
| 2026-08-06 | KRW 5,570.00 | +11.18% | KRW 5,070.00 | KRW 6,510.00 | KRW 4,830.00 | 2.92M |
| 2026-08-05 | KRW 5,010.00 | +3.51% | KRW 4,875.00 | KRW 5,100.00 | KRW 4,825.00 | 83.32K |
| 2026-08-04 | KRW 4,840.00 | +3.20% | KRW 4,690.00 | KRW 4,840.00 | KRW 4,620.00 | 80.42K |
| 2026-08-03 | KRW 4,690.00 | +7.32% | KRW 4,500.00 | KRW 4,945.00 | KRW 4,415.00 | 135.65K |
| 2026-07-31 | KRW 4,370.00 | +12.34% | KRW 4,010.00 | KRW 4,410.00 | KRW 4,005.00 | 103.51K |
| 2026-07-30 | KRW 3,890.00 | -1.89% | KRW 3,605.00 | KRW 4,220.00 | KRW 3,605.00 | 117.10K |
| 2026-07-29 | KRW 3,965.00 | -1.12% | KRW 4,255.00 | KRW 4,405.00 | KRW 3,740.00 | 167.72K |
| 2026-07-28 | KRW 4,010.00 | -10.39% | KRW 4,220.00 | KRW 4,330.00 | KRW 3,990.00 | 69.58K |
| 2026-07-27 | KRW 4,475.00 | +3.35% | KRW 4,450.00 | KRW 5,150.00 | KRW 4,330.00 | 317.82K |
| 2026-07-24 | KRW 4,330.00 | -8.07% | KRW 4,520.00 | KRW 4,695.00 | KRW 4,330.00 | 32.98K |
| 2026-07-23 | KRW 4,710.00 | +6.68% | KRW 4,515.00 | KRW 4,840.00 | KRW 4,515.00 | 92.62K |
| 2026-07-22 | KRW 4,415.00 | +4.37% | KRW 4,550.00 | KRW 4,860.00 | KRW 4,375.00 | 158.00K |
| 2026-07-21 | KRW 4,230.00 | +5.35% | KRW 3,915.00 | KRW 4,550.00 | KRW 3,890.00 | 124.53K |
| 2026-07-20 | KRW 4,015.00 | -8.65% | KRW 4,150.00 | KRW 4,345.00 | KRW 4,015.00 | 31.04K |
| 2026-07-16 | KRW 4,395.00 | -0.23% | KRW 4,310.00 | KRW 4,510.00 | KRW 4,305.00 | 27.42K |
| 2026-07-15 | KRW 4,405.00 | +4.88% | KRW 4,235.00 | KRW 4,530.00 | KRW 4,090.00 | 68.86K |
| 2026-07-14 | KRW 4,200.00 | +4.09% | KRW 4,005.00 | KRW 4,255.00 | KRW 3,840.00 | 109.83K |
| 2026-07-13 | KRW 4,035.00 | -8.71% | KRW 4,410.00 | KRW 4,505.00 | KRW 4,015.00 | 49.59K |
| 2026-07-10 | KRW 4,420.00 | +8.87% | KRW 4,020.00 | KRW 4,420.00 | KRW 4,020.00 | 53.81K |
| 2026-07-09 | KRW 4,060.00 | +0.62% | KRW 4,005.00 | KRW 4,260.00 | KRW 4,000.00 | 55.64K |
| 2026-07-08 | KRW 4,035.00 | -9.12% | KRW 4,235.00 | KRW 4,400.00 | KRW 4,030.00 | 72.14K |
| 2026-07-07 | KRW 4,440.00 | -3.58% | KRW 4,505.00 | KRW 4,660.00 | KRW 4,295.00 | 74.10K |
| 2026-07-06 | KRW 4,605.00 | -0.75% | KRW 4,615.00 | KRW 4,700.00 | KRW 4,470.00 | 35.56K |
| 2026-07-03 | KRW 4,640.00 | +1.20% | KRW 4,640.00 | KRW 4,740.00 | KRW 4,260.00 | 90.78K |
| 2026-07-02 | KRW 4,585.00 | -6.52% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,585.00 | 61.09K |
| 2026-07-01 | KRW 4,905.00 | -0.91% | KRW 5,070.00 | KRW 5,090.00 | KRW 4,800.00 | 57.71K |
| 2026-06-30 | KRW 4,950.00 | -1.79% | KRW 5,090.00 | KRW 5,320.00 | KRW 4,950.00 | 81.34K |
| 2026-06-29 | KRW 5,040.00 | +11.38% | KRW 4,410.00 | KRW 5,090.00 | KRW 4,400.00 | 102.46K |
| 2026-06-26 | KRW 4,525.00 | -9.32% | KRW 5,000.00 | KRW 5,020.00 | KRW 4,440.00 | 180.87K |
| 2026-06-25 | KRW 4,990.00 | -4.04% | KRW 5,210.00 | KRW 5,410.00 | KRW 4,860.00 | 157.46K |
| 2026-06-24 | KRW 5,200.00 | +2.16% | KRW 5,100.00 | KRW 5,540.00 | KRW 5,100.00 | 260.89K |
| 2026-06-23 | KRW 5,090.00 | -16.01% | KRW 5,800.00 | KRW 5,890.00 | KRW 5,090.00 | 412.45K |
| 2026-06-22 | KRW 6,060.00 | -11.01% | KRW 6,470.00 | KRW 6,870.00 | KRW 5,900.00 | 513.82K |
| 2026-06-19 | KRW 6,810.00 | +22.04% | KRW 5,530.00 | KRW 7,250.00 | KRW 5,410.00 | 3.30M |
| 2026-06-18 | KRW 5,580.00 | -2.11% | KRW 6,010.00 | KRW 6,610.00 | KRW 5,520.00 | 618.69K |
| 2026-06-17 | KRW 5,700.00 | +1.60% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,420.00 | 40.92K |
| 2026-06-16 | KRW 5,610.00 | -0.36% | KRW 5,680.00 | KRW 5,830.00 | KRW 5,500.00 | 76.95K |
| 2026-06-15 | KRW 5,630.00 | -0.18% | KRW 5,770.00 | KRW 5,990.00 | KRW 5,560.00 | 80.87K |
| 2026-06-12 | KRW 5,640.00 | +7.02% | KRW 5,410.00 | KRW 5,990.00 | KRW 5,410.00 | 121.48K |
| 2026-06-11 | KRW 5,270.00 | +1.35% | KRW 5,000.00 | KRW 5,340.00 | KRW 5,000.00 | 56.32K |
| 2026-06-10 | KRW 5,200.00 | -4.76% | KRW 5,270.00 | KRW 5,610.00 | KRW 5,050.00 | 1 |
| 2026-06-09 | KRW 5,460.00 | +4.60% | KRW 5,220.00 | KRW 5,550.00 | KRW 5,220.00 | 90.39K |
| 2026-06-08 | KRW 5,220.00 | -11.68% | KRW 5,500.00 | KRW 5,640.00 | KRW 5,060.00 | 185.35K |
| 2026-06-05 | KRW 5,910.00 | -5.14% | KRW 6,150.00 | KRW 6,220.00 | KRW 5,750.00 | 110.68K |
| 2026-06-04 | KRW 6,230.00 | -1.11% | KRW 6,300.00 | KRW 6,540.00 | KRW 6,160.00 | 45.67K |
| 2026-06-02 | KRW 6,300.00 | -4.55% | KRW 6,600.00 | KRW 6,960.00 | KRW 6,150.00 | 171.46K |
| 2026-06-01 | KRW 6,600.00 | -2.22% | KRW 6,810.00 | KRW 7,210.00 | KRW 6,520.00 | 146.33K |
| 2026-05-29 | KRW 6,750.00 | -3.43% | KRW 7,070.00 | KRW 7,130.00 | KRW 6,510.00 | 130.44K |
| 2026-05-28 | KRW 6,990.00 | -5.92% | KRW 7,440.00 | KRW 7,540.00 | KRW 6,700.00 | 196.16K |
| 2026-05-27 | KRW 7,430.00 | -5.95% | KRW 7,900.00 | KRW 7,980.00 | KRW 7,300.00 | 177.27K |
| 2026-05-26 | KRW 7,900.00 | -1.37% | KRW 8,040.00 | KRW 8,390.00 | KRW 7,870.00 | 138.64K |
| 2026-05-22 | KRW 8,010.00 | +0.88% | KRW 7,910.00 | KRW 8,250.00 | KRW 7,900.00 | 101.63K |