P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,550.00 | 4,860.00 | 4,375.00 | 4,415.00 | 4,415.00 | 157,997 |
| 2026-07-21 | 3,915.00 | 4,550.00 | 3,890.00 | 4,230.00 | 4,230.00 | 124,530 |
| 2026-07-20 | 4,150.00 | 4,345.00 | 4,015.00 | 4,015.00 | 4,015.00 | 31,040 |
| 2026-07-16 | 4,310.00 | 4,510.00 | 4,305.00 | 4,395.00 | 4,395.00 | 27,419 |
| 2026-07-15 | 4,235.00 | 4,530.00 | 4,090.00 | 4,405.00 | 4,405.00 | 68,862 |
| 2026-07-14 | 4,005.00 | 4,255.00 | 3,840.00 | 4,200.00 | 4,200.00 | 109,829 |
| 2026-07-13 | 4,410.00 | 4,505.00 | 4,015.00 | 4,035.00 | 4,035.00 | 49,587 |
| 2026-07-10 | 4,020.00 | 4,420.00 | 4,020.00 | 4,420.00 | 4,420.00 | 53,814 |
| 2026-07-09 | 4,005.00 | 4,260.00 | 4,000.00 | 4,060.00 | 4,060.00 | 55,644 |
| 2026-07-08 | 4,235.00 | 4,400.00 | 4,030.00 | 4,035.00 | 4,035.00 | 72,139 |
| 2026-07-07 | 4,505.00 | 4,660.00 | 4,295.00 | 4,440.00 | 4,440.00 | 74,097 |
| 2026-07-06 | 4,615.00 | 4,700.00 | 4,470.00 | 4,605.00 | 4,605.00 | 35,556 |
| 2026-07-03 | 4,640.00 | 4,740.00 | 4,260.00 | 4,640.00 | 4,640.00 | 90,784 |
| 2026-07-02 | 4,900.00 | 4,900.00 | 4,585.00 | 4,585.00 | 4,585.00 | 61,092 |
| 2026-07-01 | 5,070.00 | 5,090.00 | 4,800.00 | 4,905.00 | 4,905.00 | 57,712 |
| 2026-06-30 | 5,090.00 | 5,320.00 | 4,950.00 | 4,950.00 | 4,950.00 | 81,340 |
| 2026-06-29 | 4,410.00 | 5,090.00 | 4,400.00 | 5,040.00 | 5,040.00 | 102,458 |
| 2026-06-26 | 5,000.00 | 5,020.00 | 4,440.00 | 4,525.00 | 4,525.00 | 180,869 |
| 2026-06-25 | 5,210.00 | 5,410.00 | 4,860.00 | 4,990.00 | 4,990.00 | 157,456 |
| 2026-06-24 | 5,100.00 | 5,540.00 | 5,100.00 | 5,200.00 | 5,200.00 | 260,885 |
| 2026-06-23 | 5,800.00 | 5,890.00 | 5,090.00 | 5,090.00 | 5,090.00 | 412,451 |
| 2026-06-22 | 6,470.00 | 6,870.00 | 5,900.00 | 6,060.00 | 6,060.00 | 513,816 |
| 2026-06-19 | 5,530.00 | 7,250.00 | 5,410.00 | 6,810.00 | 6,810.00 | 3,296,874 |
| 2026-06-18 | 6,010.00 | 6,610.00 | 5,520.00 | 5,580.00 | 5,580.00 | 618,686 |
| 2026-06-17 | 5,820.00 | 5,820.00 | 5,420.00 | 5,700.00 | 5,700.00 | 40,916 |
| 2026-06-16 | 5,680.00 | 5,830.00 | 5,500.00 | 5,610.00 | 5,610.00 | 76,952 |
| 2026-06-15 | 5,770.00 | 5,990.00 | 5,560.00 | 5,630.00 | 5,630.00 | 80,870 |
| 2026-06-12 | 5,410.00 | 5,990.00 | 5,410.00 | 5,640.00 | 5,640.00 | 121,476 |
| 2026-06-11 | 5,000.00 | 5,340.00 | 5,000.00 | 5,270.00 | 5,270.00 | 56,317 |
| 2026-06-10 | 5,270.00 | 5,610.00 | 5,050.00 | 5,200.00 | 5,200.00 | 86,059 |
| 2026-06-09 | 5,220.00 | 5,550.00 | 5,220.00 | 5,460.00 | 5,460.00 | 90,387 |
| 2026-06-08 | 5,500.00 | 5,640.00 | 5,060.00 | 5,220.00 | 5,220.00 | 185,345 |
| 2026-06-05 | 6,150.00 | 6,220.00 | 5,750.00 | 5,910.00 | 5,910.00 | 110,676 |
| 2026-06-04 | 6,300.00 | 6,540.00 | 6,160.00 | 6,230.00 | 6,230.00 | 45,670 |
| 2026-06-02 | 6,600.00 | 6,960.00 | 6,150.00 | 6,300.00 | 6,300.00 | 171,457 |
| 2026-06-01 | 6,810.00 | 7,210.00 | 6,520.00 | 6,600.00 | 6,600.00 | 146,325 |
| 2026-05-29 | 7,070.00 | 7,130.00 | 6,510.00 | 6,750.00 | 6,750.00 | 130,435 |
| 2026-05-28 | 7,440.00 | 7,540.00 | 6,700.00 | 6,990.00 | 6,990.00 | 196,159 |
| 2026-05-27 | 7,900.00 | 7,980.00 | 7,300.00 | 7,430.00 | 7,430.00 | 177,269 |
| 2026-05-26 | 8,040.00 | 8,390.00 | 7,870.00 | 7,900.00 | 7,900.00 | 138,637 |
| 2026-05-22 | 7,910.00 | 8,250.00 | 7,900.00 | 8,010.00 | 8,010.00 | 101,630 |
| 2026-05-21 | 7,300.00 | 8,370.00 | 7,300.00 | 7,940.00 | 7,940.00 | 261,647 |
| 2026-05-20 | 7,430.00 | 7,440.00 | 6,990.00 | 7,170.00 | 7,170.00 | 146,386 |
| 2026-05-19 | 8,020.00 | 8,020.00 | 7,390.00 | 7,460.00 | 7,460.00 | 208,208 |
| 2026-05-18 | 8,850.00 | 8,850.00 | 7,960.00 | 8,010.00 | 8,010.00 | 368,398 |
| 2026-05-15 | 9,100.00 | 10,250.00 | 8,670.00 | 8,780.00 | 8,780.00 | 1,419,278 |
| 2026-05-14 | 10,200.00 | 10,200.00 | 8,900.00 | 9,070.00 | 9,070.00 | 751,172 |
| 2026-05-13 | 8,680.00 | 10,800.00 | 8,440.00 | 9,900.00 | 9,900.00 | 3,575,608 |
| 2026-05-12 | 9,260.00 | 9,740.00 | 8,500.00 | 8,670.00 | 8,670.00 | 592,596 |
| 2026-05-11 | 8,550.00 | 9,790.00 | 8,470.00 | 9,200.00 | 9,200.00 | 1,352,318 |
| 2026-05-08 | 8,660.00 | 8,770.00 | 8,320.00 | 8,470.00 | 8,470.00 | 201,438 |
| 2026-05-07 | 8,450.00 | 8,650.00 | 8,250.00 | 8,430.00 | 8,430.00 | 143,655 |
| 2026-05-06 | 8,560.00 | 8,680.00 | 8,330.00 | 8,440.00 | 8,440.00 | 115,320 |
| 2026-05-04 | 8,400.00 | 8,820.00 | 8,240.00 | 8,480.00 | 8,480.00 | 116,056 |
| 2026-04-30 | 8,430.00 | 8,850.00 | 8,180.00 | 8,180.00 | 8,180.00 | 286,838 |
| 2026-04-29 | 8,190.00 | 8,260.00 | 8,040.00 | 8,130.00 | 8,130.00 | 67,438 |
| 2026-04-28 | 8,430.00 | 8,600.00 | 8,190.00 | 8,190.00 | 8,190.00 | 92,143 |
| 2026-04-27 | 8,350.00 | 8,660.00 | 8,260.00 | 8,430.00 | 8,430.00 | 137,097 |
| 2026-04-24 | 8,050.00 | 8,410.00 | 8,050.00 | 8,260.00 | 8,260.00 | 90,754 |
| 2026-04-23 | 8,180.00 | 8,280.00 | 7,970.00 | 8,080.00 | 8,080.00 | 71,497 |
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.