NAUROBOTICS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,260.00 | 18,310.00 | 17,780.00 | 17,970.00 | 17,970.00 | 62,855 |
| 2025-07-24 | 18,400.00 | 18,600.00 | 18,110.00 | 18,230.00 | 18,230.00 | 53,186 |
| 2025-07-23 | 18,760.00 | 18,830.00 | 18,050.00 | 18,490.00 | 18,490.00 | 92,548 |
| 2025-07-22 | 18,650.00 | 19,200.00 | 18,400.00 | 18,760.00 | 18,760.00 | 187,227 |
| 2025-07-21 | 18,350.00 | 18,500.00 | 18,130.00 | 18,420.00 | 18,420.00 | 45,807 |
| 2025-07-18 | 18,500.00 | 18,570.00 | 18,300.00 | 18,330.00 | 18,330.00 | 52,971 |
| 2025-07-17 | 19,120.00 | 19,150.00 | 18,300.00 | 18,500.00 | 18,500.00 | 80,674 |
| 2025-07-16 | 18,980.00 | 18,990.00 | 18,490.00 | 18,800.00 | 18,800.00 | 119,340 |
| 2025-07-15 | 18,550.00 | 19,300.00 | 18,080.00 | 19,110.00 | 19,110.00 | 144,633 |
| 2025-07-14 | 18,720.00 | 18,890.00 | 17,760.00 | 18,340.00 | 18,340.00 | 81,482 |
| 2025-07-11 | 18,890.00 | 19,200.00 | 18,550.00 | 18,700.00 | 18,700.00 | 62,725 |
| 2025-07-10 | 19,200.00 | 19,200.00 | 18,570.00 | 18,830.00 | 18,830.00 | 60,677 |
| 2025-07-09 | 19,400.00 | 19,690.00 | 18,980.00 | 19,060.00 | 19,060.00 | 76,689 |
| 2025-07-08 | 18,750.00 | 19,050.00 | 18,500.00 | 18,930.00 | 18,930.00 | 109,255 |
| 2025-07-07 | 18,950.00 | 19,000.00 | 18,470.00 | 18,900.00 | 18,900.00 | 108,926 |
| 2025-07-04 | 19,690.00 | 20,150.00 | 19,220.00 | 19,290.00 | 19,290.00 | 177,476 |
| 2025-07-03 | 19,350.00 | 19,450.00 | 19,020.00 | 19,020.00 | 19,020.00 | 75,125 |
| 2025-07-02 | 20,200.00 | 20,200.00 | 18,980.00 | 19,190.00 | 19,190.00 | 219,095 |
| 2025-07-01 | 20,450.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | 123,488 |
| 2025-06-30 | 21,000.00 | 21,250.00 | 20,250.00 | 20,300.00 | 20,300.00 | 253,376 |
| 2025-06-27 | 20,750.00 | 22,100.00 | 20,150.00 | 21,000.00 | 21,000.00 | 851,082 |
| 2025-06-26 | 21,200.00 | 21,300.00 | 20,050.00 | 20,400.00 | 20,400.00 | 350,310 |
| 2025-06-25 | 22,600.00 | 22,600.00 | 20,750.00 | 20,950.00 | 20,950.00 | 480,131 |
| 2025-06-24 | 22,800.00 | 23,400.00 | 22,200.00 | 22,400.00 | 22,400.00 | 879,782 |
| 2025-06-23 | 20,800.00 | 22,800.00 | 20,650.00 | 22,000.00 | 22,000.00 | 987,842 |
| 2025-06-20 | 21,950.00 | 22,500.00 | 20,900.00 | 21,100.00 | 21,100.00 | 968,860 |
| 2025-06-19 | 22,950.00 | 23,150.00 | 21,450.00 | 21,650.00 | 21,650.00 | 627,167 |
| 2025-06-18 | 22,950.00 | 23,500.00 | 22,450.00 | 22,900.00 | 22,900.00 | 460,602 |
| 2025-06-17 | 23,750.00 | 24,350.00 | 22,500.00 | 22,950.00 | 22,950.00 | 647,546 |
| 2025-06-16 | 22,100.00 | 23,900.00 | 22,100.00 | 23,500.00 | 23,500.00 | 653,118 |
| 2025-06-13 | 24,400.00 | 24,500.00 | 22,200.00 | 22,550.00 | 22,550.00 | 596,821 |
| 2025-06-12 | 24,400.00 | 24,750.00 | 23,950.00 | 24,250.00 | 24,250.00 | 463,095 |
| 2025-06-11 | 25,250.00 | 25,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | 515,784 |
| 2025-06-10 | 25,000.00 | 26,000.00 | 24,450.00 | 25,200.00 | 25,200.00 | 1,192,905 |
| 2025-06-09 | 26,500.00 | 26,800.00 | 24,350.00 | 24,950.00 | 24,950.00 | 1,635,058 |
| 2025-06-05 | 29,550.00 | 29,900.00 | 27,000.00 | 27,550.00 | 27,550.00 | 1,106,608 |
| 2025-06-04 | 27,850.00 | 30,900.00 | 27,450.00 | 28,700.00 | 28,700.00 | 2,876,252 |
| 2025-06-02 | 28,400.00 | 29,100.00 | 27,150.00 | 27,350.00 | 27,350.00 | 795,179 |
| 2025-05-30 | 30,450.00 | 30,750.00 | 28,750.00 | 28,850.00 | 28,850.00 | 953,284 |
| 2025-05-29 | 31,050.00 | 33,100.00 | 29,800.00 | 30,200.00 | 30,200.00 | 3,149,784 |
| 2025-05-28 | 28,450.00 | 33,500.00 | 28,200.00 | 30,400.00 | 30,400.00 | 8,333,430 |
| 2025-05-27 | 27,250.00 | 30,375.00 | 26,550.00 | 27,950.00 | 27,950.00 | 3,687,631 |
| 2025-05-26 | 26,900.00 | 29,000.00 | 26,250.00 | 27,150.00 | 27,150.00 | 1,627,750 |
| 2025-05-23 | 29,400.00 | 30,650.00 | 27,150.00 | 27,150.00 | 27,150.00 | 2,746,346 |
| 2025-05-22 | 27,950.00 | 32,850.00 | 27,250.00 | 28,800.00 | 28,800.00 | 9,842,274 |
| 2025-05-21 | 25,250.00 | 30,750.00 | 25,200.00 | 28,500.00 | 28,500.00 | 15,364,420 |
| 2025-05-20 | 22,450.00 | 29,100.00 | 20,800.00 | 25,750.00 | 25,750.00 | 16,167,850 |
| 2025-05-19 | 24,450.00 | 24,550.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1,238,040 |
| 2025-05-16 | 24,900.00 | 27,150.00 | 24,100.00 | 24,950.00 | 24,950.00 | 4,874,691 |
| 2025-05-15 | 25,050.00 | 25,650.00 | 22,550.00 | 25,300.00 | 25,300.00 | 5,863,317 |
| 2025-05-14 | 23,350.00 | 26,700.00 | 21,050.00 | 25,050.00 | 25,050.00 | 21,748,840 |
| 2025-05-13 | 15,870.00 | 20,550.00 | 15,860.00 | 20,550.00 | 20,550.00 | 5,094,776 |
| 2025-05-12 | 15,600.00 | 16,280.00 | 14,930.00 | 15,840.00 | 15,840.00 | 2,982,969 |
| 2025-05-09 | 16,420.00 | 18,050.00 | 14,930.00 | 15,570.00 | 15,570.00 | 13,248,010 |
| 2025-05-08 | 17,000.00 | 18,700.00 | 14,100.00 | 15,400.00 | 15,400.00 | 25,222,439 |
← NewerPage 6 of 6 · 355 trading days
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.