NAUROBOTICS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 37,850.00 | 38,250.00 | 32,050.00 | 33,250.00 | 33,250.00 | 1,421,466 |
| 2026-01-21 | 32,500.00 | 36,200.00 | 32,300.00 | 35,100.00 | 35,100.00 | 1,582,583 |
| 2026-01-20 | 37,100.00 | 37,900.00 | 33,000.00 | 35,150.00 | 35,150.00 | 1,958,634 |
| 2026-01-19 | 30,950.00 | 35,200.00 | 30,600.00 | 34,600.00 | 34,600.00 | 3,292,188 |
| 2026-01-16 | 32,500.00 | 33,750.00 | 28,000.00 | 28,800.00 | 28,800.00 | 3,591,519 |
| 2026-01-15 | 25,500.00 | 31,300.00 | 25,350.00 | 31,300.00 | 31,300.00 | 4,552,158 |
| 2026-01-14 | 23,400.00 | 24,350.00 | 23,100.00 | 24,100.00 | 24,100.00 | 392,431 |
| 2026-01-13 | 23,700.00 | 23,800.00 | 22,700.00 | 23,150.00 | 23,150.00 | 270,203 |
| 2026-01-12 | 21,700.00 | 22,350.00 | 21,650.00 | 22,200.00 | 22,200.00 | 150,200 |
| 2026-01-09 | 21,900.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,550.00 | 88,424 |
| 2026-01-08 | 22,300.00 | 22,450.00 | 21,500.00 | 21,650.00 | 21,650.00 | 117,635 |
| 2026-01-07 | 22,650.00 | 23,150.00 | 21,900.00 | 22,250.00 | 22,250.00 | 338,984 |
| 2026-01-06 | 21,850.00 | 23,050.00 | 21,100.00 | 21,800.00 | 21,800.00 | 370,377 |
| 2026-01-05 | 21,900.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | 89,192 |
| 2026-01-02 | 21,300.00 | 21,750.00 | 21,050.00 | 21,650.00 | 21,650.00 | 89,372 |
| 2025-12-30 | 22,000.00 | 22,200.00 | 21,200.00 | 21,250.00 | 21,250.00 | 143,871 |
| 2025-12-29 | 21,000.00 | 22,100.00 | 21,000.00 | 21,900.00 | 21,900.00 | 226,874 |
| 2025-12-26 | 21,750.00 | 22,000.00 | 21,000.00 | 21,150.00 | 21,150.00 | 216,221 |
| 2025-12-24 | 21,700.00 | 22,350.00 | 21,450.00 | 21,700.00 | 21,700.00 | 185,821 |
| 2025-12-23 | 22,100.00 | 22,800.00 | 21,550.00 | 21,700.00 | 21,700.00 | 282,036 |
| 2025-12-22 | 21,800.00 | 22,850.00 | 21,500.00 | 22,250.00 | 22,250.00 | 358,515 |
| 2025-12-19 | 21,900.00 | 22,300.00 | 20,650.00 | 21,600.00 | 21,600.00 | 434,153 |
| 2025-12-18 | 21,800.00 | 23,100.00 | 21,650.00 | 21,700.00 | 21,700.00 | 260,481 |
| 2025-12-17 | 23,550.00 | 23,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | 352,545 |
| 2025-12-16 | 24,500.00 | 24,700.00 | 23,250.00 | 23,250.00 | 23,250.00 | 537,913 |
| 2025-12-15 | 25,200.00 | 26,700.00 | 24,600.00 | 24,900.00 | 24,900.00 | 1,713,859 |
| 2025-12-12 | 22,700.00 | 25,450.00 | 22,450.00 | 25,150.00 | 25,150.00 | 1,925,938 |
| 2025-12-11 | 23,200.00 | 23,800.00 | 22,050.00 | 22,400.00 | 22,400.00 | 487,075 |
| 2025-12-10 | 22,950.00 | 23,450.00 | 22,550.00 | 22,950.00 | 22,950.00 | 287,719 |
| 2025-12-09 | 23,100.00 | 23,650.00 | 22,700.00 | 22,950.00 | 22,950.00 | 291,523 |
| 2025-12-08 | 23,050.00 | 24,100.00 | 22,450.00 | 23,450.00 | 23,450.00 | 521,800 |
| 2025-12-05 | 24,400.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 740,755 |
| 2025-12-04 | 24,950.00 | 25,250.00 | 23,750.00 | 24,200.00 | 24,200.00 | 1,845,366 |
| 2025-12-03 | 22,300.00 | 23,700.00 | 22,000.00 | 23,500.00 | 23,500.00 | 889,039 |
| 2025-12-02 | 21,900.00 | 22,450.00 | 21,400.00 | 22,300.00 | 22,300.00 | 286,683 |
| 2025-12-01 | 23,100.00 | 23,400.00 | 21,400.00 | 21,700.00 | 21,700.00 | 560,949 |
| 2025-11-28 | 21,300.00 | 23,250.00 | 21,300.00 | 22,650.00 | 22,650.00 | 749,931 |
| 2025-11-27 | 20,750.00 | 21,550.00 | 20,550.00 | 21,050.00 | 21,050.00 | 219,322 |
| 2025-11-26 | 20,350.00 | 21,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | 165,503 |
| 2025-11-25 | 22,000.00 | 22,400.00 | 20,350.00 | 20,350.00 | 20,350.00 | 289,729 |
| 2025-11-24 | 21,900.00 | 22,300.00 | 21,300.00 | 21,800.00 | 21,800.00 | 313,384 |
| 2025-11-21 | 20,650.00 | 23,100.00 | 20,600.00 | 21,850.00 | 21,850.00 | 880,135 |
| 2025-11-20 | 20,450.00 | 23,300.00 | 20,450.00 | 21,900.00 | 21,900.00 | 1,226,893 |
| 2025-11-19 | 20,650.00 | 21,900.00 | 19,990.00 | 20,300.00 | 20,300.00 | 312,366 |
| 2025-11-18 | 21,000.00 | 21,350.00 | 19,970.00 | 19,970.00 | 19,970.00 | 205,283 |
| 2025-11-17 | 21,750.00 | 21,900.00 | 20,850.00 | 21,200.00 | 21,200.00 | 253,101 |
| 2025-11-14 | 20,400.00 | 22,700.00 | 20,300.00 | 21,300.00 | 21,300.00 | 958,373 |
| 2025-11-13 | 19,980.00 | 23,400.00 | 19,450.00 | 20,900.00 | 20,900.00 | 2,077,778 |
| 2025-11-12 | 19,550.00 | 20,400.00 | 19,550.00 | 19,980.00 | 19,980.00 | 217,000 |
| 2025-11-11 | 20,500.00 | 21,050.00 | 19,450.00 | 19,490.00 | 19,490.00 | 544,402 |
| 2025-11-10 | 18,880.00 | 23,750.00 | 18,000.00 | 20,500.00 | 20,500.00 | 2,909,476 |
| 2025-11-07 | 19,380.00 | 20,400.00 | 18,750.00 | 19,230.00 | 19,230.00 | 377,972 |
| 2025-11-06 | 22,100.00 | 22,350.00 | 20,250.00 | 20,300.00 | 20,300.00 | 330,471 |
| 2025-11-05 | 22,400.00 | 22,600.00 | 20,600.00 | 21,600.00 | 21,600.00 | 514,756 |
| 2025-11-04 | 24,150.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | 567,156 |
| 2025-11-03 | 23,150.00 | 24,900.00 | 22,700.00 | 24,150.00 | 24,150.00 | 1,285,995 |
| 2025-10-31 | 22,800.00 | 23,150.00 | 22,100.00 | 22,650.00 | 22,650.00 | 558,280 |
| 2025-10-30 | 22,200.00 | 22,450.00 | 21,300.00 | 21,800.00 | 21,800.00 | 375,901 |
| 2025-10-29 | 22,200.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 296,127 |
| 2025-10-28 | 22,800.00 | 23,200.00 | 22,000.00 | 22,050.00 | 22,050.00 | 439,418 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.