Skip to main content
Korea Robot Manufacturing Co.,Ltd. (KOSDAQ:093640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,975.00
-65.00 (-1.61%)
At close: Dec 5, 2025

Korea Robot Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,040.004,155.003,935.004,000.00--0.99%39,561
Dec 4, 20253,750.004,510.003,640.004,040.004,040.009.19%747,348
Dec 3, 20253,670.003,725.003,630.003,700.003,700.000.82%19,196
Dec 2, 20253,745.003,745.003,520.003,670.003,670.000.41%30,746
Dec 1, 20253,780.003,790.003,655.003,655.003,655.00-24,736
Nov 28, 20253,600.003,740.003,585.003,655.003,655.001.95%17,458
Nov 27, 20253,585.003,625.003,500.003,585.003,585.001.70%15,060
Nov 26, 20253,490.003,545.003,410.003,525.003,525.003.52%22,096
Nov 25, 20253,385.003,490.003,385.003,405.003,405.000.89%16,479
Nov 24, 20253,450.003,485.003,335.003,375.003,375.00-0.88%27,022
Nov 21, 20253,370.003,450.003,300.003,405.003,405.00-2.01%70,657
Nov 20, 20253,590.003,590.003,400.003,475.003,475.00-0.57%29,041
Nov 19, 20253,500.003,550.003,420.003,495.003,495.00-0.14%27,941
Nov 18, 20253,555.003,580.003,450.003,500.003,500.00-1.55%70,277
Nov 17, 20253,790.003,790.003,500.003,555.003,555.00-3.92%68,004
Nov 14, 20253,900.003,900.003,685.003,700.003,700.00-3.90%60,121
Nov 13, 20253,995.003,995.003,795.003,850.003,850.00-0.77%22,096
Nov 12, 20253,935.003,935.003,845.003,880.003,880.00-1.40%24,116
Nov 11, 20253,850.004,095.003,850.003,935.003,935.002.74%76,050
Nov 10, 20253,640.003,860.003,635.003,830.003,830.005.08%57,763
Nov 7, 20253,750.003,750.003,600.003,645.003,645.00-2.80%56,186
Nov 6, 20253,740.003,795.003,690.003,750.003,750.000.81%36,202
Nov 5, 20253,850.003,850.003,650.003,720.003,720.00-3.25%95,536
Nov 4, 20253,750.003,895.003,750.003,845.003,845.002.53%75,803
Nov 3, 20253,800.003,865.003,625.003,750.003,750.00-1.32%161,600
Oct 31, 20253,995.003,995.003,760.003,800.003,800.00-2.69%118,369
Oct 30, 20253,960.003,995.003,875.003,905.003,905.00-1.39%84,541
Oct 29, 20254,005.004,050.003,950.003,960.003,960.00-1.12%64,882
Oct 28, 20254,065.004,100.004,000.004,005.004,005.00-1.48%56,919
Oct 27, 20254,150.004,150.003,980.004,065.004,065.00-2.05%138,480
Oct 24, 20254,290.004,290.004,080.004,150.004,150.00-1.66%72,850
Oct 23, 20254,300.004,300.004,215.004,220.004,220.00-0.94%27,989
Oct 22, 20254,305.004,305.004,200.004,260.004,260.000.12%30,705
Oct 21, 20254,320.004,420.004,250.004,255.004,255.00-1.85%79,532
Oct 20, 20254,390.004,610.004,255.004,335.004,335.002.00%124,569
Oct 17, 20254,395.004,395.004,220.004,250.004,250.00-2.52%59,250
Oct 16, 20254,455.004,615.004,355.004,360.004,360.00-2.13%61,850
Oct 15, 20254,400.004,465.004,265.004,455.004,455.004.82%69,259
Oct 14, 20254,405.004,410.004,215.004,250.004,250.00-2.07%37,306
Oct 13, 20254,100.004,475.004,100.004,340.004,340.002.24%82,723
Oct 10, 20254,240.004,295.004,095.004,245.004,245.003.66%93,659
Oct 2, 20254,145.004,205.004,025.004,095.004,095.00-1.21%55,021
Oct 1, 20254,110.004,175.003,900.004,145.004,145.000.97%38,716
Sep 30, 20254,065.004,195.004,040.004,105.004,105.001.36%40,127
Sep 29, 20254,020.004,050.003,970.004,050.004,050.000.75%52,732
Sep 26, 20254,130.004,135.003,970.004,020.004,020.00-2.66%52,248
Sep 25, 20254,080.004,310.004,050.004,130.004,130.001.23%49,824
Sep 24, 20254,100.004,230.004,035.004,080.004,080.00-0.49%51,956
Sep 23, 20254,265.004,345.004,080.004,100.004,100.00-3.87%97,589
Sep 22, 20254,425.004,460.004,250.004,265.004,265.00-2.40%73,140