P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,180.00 | 8,280.00 | 7,970.00 | 8,080.00 | 8,080.00 | 71,497 |
| 2026-04-22 | 8,110.00 | 8,170.00 | 7,930.00 | 8,160.00 | 8,160.00 | 65,112 |
| 2026-04-21 | 8,380.00 | 8,380.00 | 8,040.00 | 8,110.00 | 8,110.00 | 47,896 |
| 2026-04-20 | 8,170.00 | 8,350.00 | 7,960.00 | 8,130.00 | 8,130.00 | 48,462 |
| 2026-04-17 | 8,260.00 | 8,290.00 | 8,080.00 | 8,170.00 | 8,170.00 | 46,352 |
| 2026-04-16 | 8,160.00 | 8,330.00 | 8,120.00 | 8,190.00 | 8,190.00 | 71,345 |
| 2026-04-15 | 8,060.00 | 8,120.00 | 7,940.00 | 8,100.00 | 8,100.00 | 64,648 |
| 2026-04-14 | 7,810.00 | 8,350.00 | 7,810.00 | 7,930.00 | 7,930.00 | 165,434 |
| 2026-04-13 | 7,640.00 | 7,790.00 | 7,470.00 | 7,730.00 | 7,730.00 | 22,629 |
| 2026-04-10 | 7,870.00 | 7,870.00 | 7,610.00 | 7,700.00 | 7,700.00 | 50,502 |
| 2026-04-09 | 7,870.00 | 7,870.00 | 7,610.00 | 7,640.00 | 7,640.00 | 37,230 |
| 2026-04-08 | 7,500.00 | 7,950.00 | 7,460.00 | 7,870.00 | 7,870.00 | 71,818 |
| 2026-04-07 | 7,320.00 | 7,590.00 | 7,230.00 | 7,260.00 | 7,260.00 | 35,903 |
| 2026-04-06 | 7,520.00 | 7,590.00 | 7,200.00 | 7,300.00 | 7,300.00 | 63,695 |
| 2026-04-03 | 7,590.00 | 7,660.00 | 7,170.00 | 7,520.00 | 7,520.00 | 49,236 |
| 2026-04-02 | 8,310.00 | 8,320.00 | 7,270.00 | 7,380.00 | 7,380.00 | 141,525 |
| 2026-04-01 | 7,650.00 | 7,940.00 | 7,650.00 | 7,870.00 | 7,870.00 | 74,355 |
| 2026-03-31 | 7,640.00 | 7,950.00 | 7,440.00 | 7,490.00 | 7,490.00 | 59,281 |
| 2026-03-30 | 7,630.00 | 7,950.00 | 7,610.00 | 7,720.00 | 7,720.00 | 53,940 |
| 2026-03-27 | 7,900.00 | 8,060.00 | 7,630.00 | 7,970.00 | 7,970.00 | 52,686 |
| 2026-03-26 | 8,100.00 | 8,190.00 | 7,870.00 | 7,930.00 | 7,930.00 | 70,637 |
| 2026-03-25 | 8,060.00 | 8,260.00 | 8,020.00 | 8,230.00 | 8,230.00 | 85,830 |
| 2026-03-24 | 7,970.00 | 8,140.00 | 7,770.00 | 8,060.00 | 8,060.00 | 103,924 |
| 2026-03-23 | 8,180.00 | 8,300.00 | 7,790.00 | 7,810.00 | 7,810.00 | 100,550 |
| 2026-03-20 | 8,370.00 | 8,540.00 | 8,250.00 | 8,380.00 | 8,380.00 | 86,388 |
| 2026-03-19 | 8,450.00 | 8,670.00 | 8,240.00 | 8,350.00 | 8,350.00 | 127,641 |
| 2026-03-18 | 8,470.00 | 8,640.00 | 8,420.00 | 8,510.00 | 8,510.00 | 47,499 |
| 2026-03-17 | 8,280.00 | 8,575.00 | 8,280.00 | 8,320.00 | 8,320.00 | 73,240 |
| 2026-03-16 | 8,270.00 | 8,290.00 | 8,060.00 | 8,220.00 | 8,220.00 | 43,893 |
| 2026-03-13 | 8,220.00 | 8,380.00 | 8,010.00 | 8,270.00 | 8,270.00 | 59,822 |
| 2026-03-12 | 8,420.00 | 8,640.00 | 8,130.00 | 8,330.00 | 8,330.00 | 58,416 |
| 2026-03-11 | 8,910.00 | 8,970.00 | 8,410.00 | 8,540.00 | 8,540.00 | 149,766 |
| 2026-03-10 | 8,460.00 | 8,670.00 | 8,100.00 | 8,630.00 | 8,630.00 | 150,789 |
| 2026-03-09 | 8,300.00 | 8,300.00 | 7,700.00 | 7,920.00 | 7,920.00 | 137,505 |
| 2026-03-06 | 8,080.00 | 8,800.00 | 8,070.00 | 8,660.00 | 8,660.00 | 198,579 |
| 2026-03-05 | 8,050.00 | 8,500.00 | 7,860.00 | 8,250.00 | 8,250.00 | 222,720 |
| 2026-03-04 | 8,450.00 | 8,690.00 | 7,170.00 | 7,510.00 | 7,510.00 | 363,658 |
| 2026-03-03 | 9,270.00 | 9,430.00 | 8,750.00 | 8,770.00 | 8,770.00 | 227,747 |
| 2026-02-27 | 9,560.00 | 9,670.00 | 9,300.00 | 9,460.00 | 9,460.00 | 165,694 |
| 2026-02-26 | 10,000.00 | 10,060.00 | 9,550.00 | 9,680.00 | 9,680.00 | 171,582 |
| 2026-02-25 | 9,910.00 | 10,140.00 | 9,800.00 | 9,950.00 | 9,950.00 | 210,368 |
| 2026-02-24 | 9,680.00 | 9,820.00 | 9,500.00 | 9,770.00 | 9,770.00 | 162,802 |
| 2026-02-23 | 9,580.00 | 9,820.00 | 9,450.00 | 9,680.00 | 9,680.00 | 151,367 |
| 2026-02-20 | 9,930.00 | 9,960.00 | 9,450.00 | 9,450.00 | 9,450.00 | 265,832 |
| 2026-02-19 | 9,990.00 | 10,150.00 | 9,760.00 | 9,870.00 | 9,870.00 | 193,520 |
| 2026-02-13 | 10,130.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,990.00 | 182,976 |
| 2026-02-12 | 10,460.00 | 10,470.00 | 10,050.00 | 10,230.00 | 10,230.00 | 201,864 |
| 2026-02-11 | 10,620.00 | 10,750.00 | 10,340.00 | 10,450.00 | 10,450.00 | 125,751 |
| 2026-02-10 | 10,930.00 | 11,250.00 | 10,610.00 | 10,620.00 | 10,620.00 | 173,718 |
| 2026-02-09 | 10,640.00 | 10,790.00 | 10,490.00 | 10,710.00 | 10,710.00 | 131,678 |
| 2026-02-06 | 10,190.00 | 10,630.00 | 10,010.00 | 10,400.00 | 10,400.00 | 218,177 |
| 2026-02-05 | 11,200.00 | 11,250.00 | 10,600.00 | 10,720.00 | 10,720.00 | 292,819 |
| 2026-02-04 | 11,610.00 | 11,730.00 | 11,280.00 | 11,390.00 | 11,390.00 | 250,801 |
| 2026-02-03 | 11,450.00 | 11,730.00 | 11,340.00 | 11,630.00 | 11,630.00 | 266,396 |
| 2026-02-02 | 11,780.00 | 12,210.00 | 11,060.00 | 11,120.00 | 11,120.00 | 502,297 |
| 2026-01-30 | 12,080.00 | 12,610.00 | 11,690.00 | 11,940.00 | 11,940.00 | 795,394 |
| 2026-01-29 | 12,280.00 | 12,400.00 | 11,600.00 | 12,010.00 | 12,010.00 | 519,513 |
| 2026-01-28 | 11,760.00 | 13,150.00 | 11,730.00 | 12,290.00 | 12,290.00 | 1,430,734 |
| 2026-01-27 | 12,100.00 | 12,200.00 | 11,570.00 | 11,750.00 | 11,750.00 | 517,791 |
| 2026-01-26 | 11,640.00 | 12,570.00 | 11,400.00 | 12,100.00 | 12,100.00 | 883,624 |
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.