P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,190.00 | 4,295.00 | 4,105.00 | 4,180.00 | 4,180.00 | 12,653 |
| 2026-10-20 | 4,325.00 | 4,390.00 | 4,020.00 | 4,190.00 | 4,190.00 | 26,937 |
| 2026-10-19 | 4,030.00 | 4,320.00 | 4,030.00 | 4,320.00 | 4,320.00 | 41,361 |
| 2026-10-16 | 3,990.00 | 4,250.00 | 3,985.00 | 4,230.00 | 4,230.00 | 21,654 |
| 2026-10-15 | 4,080.00 | 4,200.00 | 3,900.00 | 3,980.00 | 3,980.00 | 49,978 |
| 2026-10-14 | 4,300.00 | 4,490.00 | 4,155.00 | 4,360.00 | 4,360.00 | 24,344 |
| 2026-10-13 | 4,360.00 | 4,485.00 | 4,070.00 | 4,300.00 | 4,300.00 | 108,953 |
| 2026-10-12 | 5,000.00 | 5,000.00 | 4,480.00 | 4,515.00 | 4,515.00 | 114,220 |
| 2026-10-08 | 5,160.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | 28,394 |
| 2026-10-07 | 5,380.00 | 5,380.00 | 5,120.00 | 5,170.00 | 5,170.00 | 29,739 |
| 2026-10-06 | 5,260.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 33,507 |
| 2026-10-02 | 5,170.00 | 5,320.00 | 5,170.00 | 5,280.00 | 5,280.00 | 40,853 |
| 2026-10-01 | 5,070.00 | 5,230.00 | 4,970.00 | 5,220.00 | 5,220.00 | 46,985 |
| 2026-09-30 | 5,050.00 | 5,120.00 | 5,000.00 | 5,060.00 | 5,060.00 | 21,217 |
| 2026-09-29 | 5,150.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 26,367 |
| 2026-09-28 | 5,150.00 | 5,220.00 | 5,060.00 | 5,080.00 | 5,080.00 | 32,043 |
| 2026-09-23 | 5,140.00 | 5,310.00 | 5,070.00 | 5,150.00 | 5,150.00 | 41,065 |
| 2026-09-22 | 5,180.00 | 5,190.00 | 5,020.00 | 5,090.00 | 5,090.00 | 44,561 |
| 2026-09-21 | 5,230.00 | 5,280.00 | 5,120.00 | 5,180.00 | 5,180.00 | 41,792 |
| 2026-09-18 | 5,350.00 | 5,350.00 | 5,160.00 | 5,230.00 | 5,230.00 | 76,864 |
| 2026-09-17 | 4,900.00 | 5,920.00 | 4,900.00 | 5,240.00 | 5,240.00 | 718,787 |
| 2026-09-16 | 5,050.00 | 5,080.00 | 4,875.00 | 4,900.00 | 4,900.00 | 30,186 |
| 2026-09-15 | 4,905.00 | 5,160.00 | 4,885.00 | 5,070.00 | 5,070.00 | 41,801 |
| 2026-09-14 | 5,070.00 | 5,070.00 | 4,865.00 | 4,905.00 | 4,905.00 | 39,781 |
| 2026-09-11 | 5,130.00 | 5,160.00 | 5,020.00 | 5,090.00 | 5,090.00 | 31,074 |
| 2026-09-10 | 5,160.00 | 5,390.00 | 5,030.00 | 5,170.00 | 5,170.00 | 83,459 |
| 2026-09-09 | 5,090.00 | 5,150.00 | 4,970.00 | 5,050.00 | 5,050.00 | 21,981 |
| 2026-09-08 | 5,140.00 | 5,180.00 | 4,960.00 | 5,000.00 | 5,000.00 | 31,729 |
| 2026-09-07 | 5,040.00 | 5,370.00 | 5,020.00 | 5,070.00 | 5,070.00 | 78,009 |
| 2026-09-04 | 4,895.00 | 5,160.00 | 4,895.00 | 5,010.00 | 5,010.00 | 54,064 |
| 2026-09-03 | 5,030.00 | 5,080.00 | 4,800.00 | 4,860.00 | 4,860.00 | 40,872 |
| 2026-09-02 | 4,980.00 | 5,080.00 | 4,910.00 | 5,020.00 | 5,020.00 | 18,472 |
| 2026-09-01 | 5,200.00 | 5,300.00 | 5,060.00 | 5,090.00 | 5,090.00 | 30,721 |
| 2026-08-31 | 5,080.00 | 5,160.00 | 4,905.00 | 5,100.00 | 5,100.00 | 19,035 |
| 2026-08-28 | 5,130.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 26,038 |
| 2026-08-27 | 5,110.00 | 5,250.00 | 5,040.00 | 5,130.00 | 5,130.00 | 39,704 |
| 2026-08-26 | 5,120.00 | 5,240.00 | 5,000.00 | 5,110.00 | 5,110.00 | 19,055 |
| 2026-08-25 | 5,110.00 | 5,130.00 | 4,745.00 | 5,120.00 | 5,120.00 | 53,390 |
| 2026-08-24 | 5,110.00 | 5,140.00 | 4,950.00 | 4,980.00 | 4,980.00 | 46,304 |
| 2026-08-21 | 5,280.00 | 5,290.00 | 5,050.00 | 5,110.00 | 5,110.00 | 82,980 |
| 2026-08-20 | 5,500.00 | 5,540.00 | 5,250.00 | 5,370.00 | 5,370.00 | 55,810 |
| 2026-08-19 | 5,570.00 | 5,700.00 | 5,200.00 | 5,350.00 | 5,350.00 | 79,394 |
| 2026-08-18 | 5,880.00 | 5,900.00 | 5,480.00 | 5,590.00 | 5,590.00 | 113,215 |
| 2026-08-14 | 5,730.00 | 6,030.00 | 5,600.00 | 5,780.00 | 5,780.00 | 196,373 |
| 2026-08-13 | 5,880.00 | 5,920.00 | 5,700.00 | 5,790.00 | 5,790.00 | 192,762 |
| 2026-08-12 | 5,680.00 | 5,820.00 | 5,550.00 | 5,780.00 | 5,780.00 | 156,896 |
| 2026-08-11 | 5,790.00 | 6,020.00 | 5,650.00 | 5,740.00 | 5,740.00 | 249,776 |
| 2026-08-10 | 5,210.00 | 6,350.00 | 5,190.00 | 5,830.00 | 5,830.00 | 2,040,083 |
| 2026-08-07 | 5,600.00 | 5,650.00 | 5,100.00 | 5,160.00 | 5,160.00 | 400,324 |
| 2026-08-06 | 5,070.00 | 6,510.00 | 4,830.00 | 5,570.00 | 5,570.00 | 2,917,759 |
| 2026-08-05 | 4,875.00 | 5,100.00 | 4,825.00 | 5,010.00 | 5,010.00 | 83,324 |
| 2026-08-04 | 4,690.00 | 4,840.00 | 4,620.00 | 4,840.00 | 4,840.00 | 80,421 |
| 2026-08-03 | 4,500.00 | 4,945.00 | 4,415.00 | 4,690.00 | 4,690.00 | 135,654 |
| 2026-07-31 | 4,010.00 | 4,410.00 | 4,005.00 | 4,370.00 | 4,370.00 | 103,507 |
| 2026-07-30 | 3,605.00 | 4,220.00 | 3,605.00 | 3,890.00 | 3,890.00 | 117,100 |
| 2026-07-29 | 4,255.00 | 4,405.00 | 3,740.00 | 3,965.00 | 3,965.00 | 167,716 |
| 2026-07-28 | 4,220.00 | 4,330.00 | 3,990.00 | 4,010.00 | 4,010.00 | 69,582 |
| 2026-07-27 | 4,450.00 | 5,150.00 | 4,330.00 | 4,475.00 | 4,475.00 | 317,819 |
| 2026-07-24 | 4,520.00 | 4,695.00 | 4,330.00 | 4,330.00 | 4,330.00 | 32,978 |
| 2026-07-23 | 4,515.00 | 4,840.00 | 4,515.00 | 4,710.00 | 4,710.00 | 92,618 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.