NAUROBOTICS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23,500.00 | 24,050.00 | 22,550.00 | 22,700.00 | 22,700.00 | 548,701 |
| 2025-10-24 | 23,650.00 | 24,200.00 | 23,550.00 | 23,600.00 | 23,600.00 | 383,704 |
| 2025-10-23 | 23,750.00 | 25,400.00 | 23,500.00 | 23,550.00 | 23,550.00 | 457,148 |
| 2025-10-22 | 24,900.00 | 24,900.00 | 23,650.00 | 24,200.00 | 24,200.00 | 488,147 |
| 2025-10-21 | 25,750.00 | 27,200.00 | 24,250.00 | 24,900.00 | 24,900.00 | 1,908,405 |
| 2025-10-20 | 23,650.00 | 25,450.00 | 23,400.00 | 25,350.00 | 25,350.00 | 837,270 |
| 2025-10-17 | 25,000.00 | 25,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | 860,103 |
| 2025-10-16 | 26,750.00 | 26,750.00 | 24,950.00 | 25,600.00 | 25,600.00 | 1,181,038 |
| 2025-10-15 | 24,950.00 | 26,450.00 | 24,650.00 | 26,250.00 | 26,250.00 | 1,750,017 |
| 2025-10-14 | 25,300.00 | 27,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | 2,641,928 |
| 2025-10-13 | 23,850.00 | 25,750.00 | 23,500.00 | 25,050.00 | 25,050.00 | 1,176,816 |
| 2025-10-10 | 23,150.00 | 25,300.00 | 21,900.00 | 24,650.00 | 24,650.00 | 1,942,293 |
| 2025-10-02 | 23,450.00 | 23,900.00 | 22,950.00 | 23,150.00 | 23,150.00 | 510,852 |
| 2025-10-01 | 22,550.00 | 23,800.00 | 22,500.00 | 23,450.00 | 23,450.00 | 809,837 |
| 2025-09-30 | 23,000.00 | 23,200.00 | 22,100.00 | 22,250.00 | 22,250.00 | 437,503 |
| 2025-09-29 | 21,900.00 | 24,700.00 | 21,400.00 | 22,800.00 | 22,800.00 | 1,672,747 |
| 2025-09-26 | 23,400.00 | 23,650.00 | 21,250.00 | 21,650.00 | 21,650.00 | 813,531 |
| 2025-09-25 | 24,050.00 | 25,200.00 | 23,250.00 | 23,400.00 | 23,400.00 | 857,310 |
| 2025-09-24 | 23,500.00 | 25,950.00 | 23,050.00 | 24,200.00 | 24,200.00 | 1,724,423 |
| 2025-09-23 | 25,000.00 | 25,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | 957,345 |
| 2025-09-22 | 26,150.00 | 26,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | 1,047,746 |
| 2025-09-19 | 26,000.00 | 27,800.00 | 24,500.00 | 26,150.00 | 26,150.00 | 2,098,584 |
| 2025-09-18 | 25,300.00 | 25,800.00 | 24,500.00 | 25,750.00 | 25,750.00 | 809,837 |
| 2025-09-17 | 24,000.00 | 25,000.00 | 23,000.00 | 24,400.00 | 24,400.00 | 1,081,383 |
| 2025-09-16 | 25,000.00 | 25,050.00 | 23,400.00 | 23,850.00 | 23,850.00 | 813,849 |
| 2025-09-15 | 26,200.00 | 26,600.00 | 24,600.00 | 25,300.00 | 25,300.00 | 2,341,565 |
| 2025-09-12 | 20,550.00 | 25,400.00 | 20,050.00 | 25,250.00 | 25,250.00 | 6,280,581 |
| 2025-09-11 | 19,650.00 | 20,600.00 | 19,430.00 | 19,680.00 | 19,680.00 | 1,064,554 |
| 2025-09-10 | 19,830.00 | 19,970.00 | 18,990.00 | 19,240.00 | 19,240.00 | 693,244 |
| 2025-09-09 | 18,610.00 | 18,970.00 | 18,100.00 | 18,950.00 | 18,950.00 | 408,792 |
| 2025-09-08 | 19,000.00 | 19,040.00 | 18,300.00 | 18,510.00 | 18,510.00 | 440,979 |
| 2025-09-05 | 17,710.00 | 18,930.00 | 17,350.00 | 18,410.00 | 18,410.00 | 884,902 |
| 2025-09-04 | 18,250.00 | 18,270.00 | 17,570.00 | 17,710.00 | 17,710.00 | 282,166 |
| 2025-09-03 | 18,870.00 | 18,910.00 | 18,000.00 | 18,250.00 | 18,250.00 | 423,263 |
| 2025-09-02 | 19,350.00 | 19,410.00 | 18,090.00 | 19,120.00 | 19,120.00 | 902,970 |
| 2025-09-01 | 18,950.00 | 19,950.00 | 18,000.00 | 18,300.00 | 18,300.00 | 2,783,724 |
| 2025-08-29 | 17,120.00 | 17,260.00 | 16,670.00 | 16,800.00 | 16,800.00 | 562,901 |
| 2025-08-28 | 17,400.00 | 18,480.00 | 16,310.00 | 16,480.00 | 16,480.00 | 2,839,460 |
| 2025-08-27 | 15,680.00 | 15,730.00 | 15,050.00 | 15,160.00 | 15,160.00 | 360,042 |
| 2025-08-26 | 13,900.00 | 16,870.00 | 13,700.00 | 15,840.00 | 15,840.00 | 3,087,869 |
| 2025-08-25 | 13,460.00 | 14,470.00 | 13,380.00 | 14,160.00 | 14,160.00 | 355,589 |
| 2025-08-22 | 12,970.00 | 13,570.00 | 12,970.00 | 13,150.00 | 13,150.00 | 175,794 |
| 2025-08-21 | 13,160.00 | 13,260.00 | 12,890.00 | 12,970.00 | 12,970.00 | 96,034 |
| 2025-08-20 | 13,260.00 | 13,540.00 | 12,850.00 | 13,140.00 | 13,140.00 | 270,199 |
| 2025-08-19 | 14,390.00 | 14,610.00 | 13,840.00 | 13,950.00 | 13,950.00 | 172,380 |
| 2025-08-18 | 14,950.00 | 15,000.00 | 14,510.00 | 14,610.00 | 14,610.00 | 96,781 |
| 2025-08-14 | 15,900.00 | 16,180.00 | 15,010.00 | 15,160.00 | 15,160.00 | 641,135 |
| 2025-08-13 | 14,330.00 | 14,450.00 | 14,160.00 | 14,290.00 | 14,290.00 | 110,259 |
| 2025-08-12 | 14,710.00 | 14,880.00 | 14,210.00 | 14,220.00 | 14,220.00 | 213,794 |
| 2025-08-11 | 15,310.00 | 15,320.00 | 14,390.00 | 14,520.00 | 14,520.00 | 271,169 |
| 2025-08-08 | 16,650.00 | 16,950.00 | 14,430.00 | 15,150.00 | 15,150.00 | 1,813,634 |
| 2025-08-07 | 17,250.00 | 17,590.00 | 16,990.00 | 17,310.00 | 17,310.00 | 81,139 |
| 2025-08-06 | 16,750.00 | 17,290.00 | 16,750.00 | 17,090.00 | 17,090.00 | 48,291 |
| 2025-08-05 | 17,140.00 | 17,310.00 | 16,950.00 | 17,080.00 | 17,080.00 | 59,665 |
| 2025-08-04 | 17,050.00 | 17,290.00 | 17,010.00 | 17,040.00 | 17,040.00 | 47,986 |
| 2025-08-01 | 17,770.00 | 17,770.00 | 16,950.00 | 17,500.00 | 17,500.00 | 141,483 |
| 2025-07-31 | 17,700.00 | 18,250.00 | 17,320.00 | 18,060.00 | 18,060.00 | 152,660 |
| 2025-07-30 | 17,330.00 | 17,750.00 | 17,330.00 | 17,390.00 | 17,390.00 | 59,238 |
| 2025-07-29 | 17,650.00 | 17,790.00 | 17,300.00 | 17,450.00 | 17,450.00 | 79,045 |
| 2025-07-28 | 17,990.00 | 17,990.00 | 17,500.00 | 17,770.00 | 17,770.00 | 80,707 |
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.