P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 14,000.00 | 14,300.00 | 11,840.00 | 11,930.00 | 11,930.00 | 2,733,662 |
| 2026-01-21 | 11,170.00 | 13,400.00 | 11,160.00 | 12,820.00 | 12,820.00 | 3,423,268 |
| 2026-01-20 | 12,210.00 | 12,440.00 | 11,000.00 | 11,670.00 | 11,670.00 | 797,436 |
| 2026-01-19 | 11,490.00 | 12,060.00 | 11,350.00 | 11,860.00 | 11,860.00 | 779,593 |
| 2026-01-16 | 11,740.00 | 12,720.00 | 11,155.00 | 11,210.00 | 11,210.00 | 1,476,911 |
| 2026-01-15 | 10,790.00 | 12,170.00 | 10,770.00 | 11,730.00 | 11,730.00 | 1,506,307 |
| 2026-01-14 | 10,780.00 | 11,100.00 | 10,470.00 | 10,750.00 | 10,750.00 | 408,319 |
| 2026-01-13 | 10,750.00 | 10,810.00 | 10,380.00 | 10,620.00 | 10,620.00 | 302,942 |
| 2026-01-12 | 10,300.00 | 10,830.00 | 10,160.00 | 10,430.00 | 10,430.00 | 467,088 |
| 2026-01-09 | 10,210.00 | 10,400.00 | 9,950.00 | 10,180.00 | 10,180.00 | 277,190 |
| 2026-01-08 | 10,980.00 | 11,280.00 | 10,100.00 | 10,160.00 | 10,160.00 | 601,442 |
| 2026-01-07 | 10,870.00 | 11,360.00 | 10,660.00 | 10,970.00 | 10,970.00 | 397,713 |
| 2026-01-06 | 11,570.00 | 11,590.00 | 10,730.00 | 10,850.00 | 10,850.00 | 519,911 |
| 2026-01-05 | 11,920.00 | 11,920.00 | 11,400.00 | 11,450.00 | 11,450.00 | 447,082 |
| 2026-01-02 | 12,600.00 | 12,610.00 | 11,880.00 | 11,940.00 | 11,940.00 | 498,955 |
| 2025-12-30 | 12,200.00 | 13,110.00 | 12,150.00 | 12,340.00 | 12,340.00 | 1,546,872 |
| 2025-12-29 | 11,370.00 | 11,990.00 | 11,370.00 | 11,920.00 | 11,920.00 | 357,817 |
| 2025-12-26 | 11,700.00 | 11,910.00 | 11,300.00 | 11,410.00 | 11,370.00 | 448,275 |
| 2025-12-24 | 11,970.00 | 12,270.00 | 11,530.00 | 11,690.00 | 11,649.02 | 562,791 |
| 2025-12-23 | 12,500.00 | 12,890.00 | 11,920.00 | 11,920.00 | 11,878.21 | 850,074 |
| 2025-12-22 | 12,170.00 | 12,840.00 | 11,870.00 | 12,330.00 | 12,286.77 | 800,698 |
| 2025-12-19 | 12,310.00 | 12,390.00 | 11,700.00 | 12,040.00 | 11,997.79 | 640,343 |
| 2025-12-18 | 12,040.00 | 13,080.00 | 11,910.00 | 12,160.00 | 12,117.37 | 871,285 |
| 2025-12-17 | 12,350.00 | 13,180.00 | 11,860.00 | 12,430.00 | 12,386.42 | 1,012,531 |
| 2025-12-16 | 13,200.00 | 13,200.00 | 12,110.00 | 12,140.00 | 12,097.44 | 883,512 |
| 2025-12-15 | 13,400.00 | 14,150.00 | 13,200.00 | 13,200.00 | 13,153.72 | 1,681,471 |
| 2025-12-12 | 12,200.00 | 14,800.00 | 11,950.00 | 13,700.00 | 13,651.97 | 9,006,015 |
| 2025-12-11 | 11,610.00 | 12,330.00 | 11,280.00 | 12,110.00 | 12,067.55 | 919,163 |
| 2025-12-10 | 11,930.00 | 12,050.00 | 11,360.00 | 11,510.00 | 11,469.65 | 551,870 |
| 2025-12-09 | 12,240.00 | 12,330.00 | 11,780.00 | 11,810.00 | 11,768.60 | 582,443 |
| 2025-12-08 | 12,280.00 | 13,050.00 | 11,920.00 | 12,360.00 | 12,316.67 | 1,054,746 |
| 2025-12-05 | 13,580.00 | 13,620.00 | 12,100.00 | 12,270.00 | 12,226.99 | 1,265,620 |
| 2025-12-04 | 13,510.00 | 13,690.00 | 12,770.00 | 13,150.00 | 13,103.90 | 2,436,290 |
| 2025-12-03 | 12,580.00 | 14,230.00 | 12,400.00 | 13,240.00 | 13,193.58 | 6,972,476 |
| 2025-12-02 | 12,200.00 | 12,500.00 | 11,810.00 | 12,230.00 | 12,187.13 | 1,426,055 |
| 2025-12-01 | 11,480.00 | 12,850.00 | 11,450.00 | 11,990.00 | 11,947.97 | 2,412,626 |
| 2025-11-28 | 11,970.00 | 12,510.00 | 11,550.00 | 11,880.00 | 11,838.35 | 1,112,947 |
| 2025-11-27 | 11,300.00 | 12,980.00 | 11,070.00 | 11,970.00 | 11,928.04 | 3,200,093 |
| 2025-11-26 | 12,960.00 | 13,230.00 | 12,030.00 | 12,160.00 | 12,117.37 | 926,715 |
| 2025-11-25 | 13,320.00 | 13,790.00 | 12,360.00 | 12,700.00 | 12,655.48 | 1,532,584 |
| 2025-11-24 | 11,320.00 | 14,270.00 | 11,260.00 | 13,960.00 | 13,911.06 | 8,916,839 |
| 2025-11-21 | 9,710.00 | 12,460.00 | 9,580.00 | 10,980.00 | 10,941.51 | 5,062,223 |
| 2025-11-20 | 10,280.00 | 10,360.00 | 9,910.00 | 10,040.00 | 10,004.80 | 234,961 |
| 2025-11-19 | 10,820.00 | 12,040.00 | 9,910.00 | 9,960.00 | 9,925.08 | 1,214,126 |
| 2025-11-18 | 12,090.00 | 12,110.00 | 10,460.00 | 10,500.00 | 10,463.19 | 529,431 |
| 2025-11-17 | 11,730.00 | 11,850.00 | 11,290.00 | 11,850.00 | 11,808.46 | 197,792 |
| 2025-11-14 | 11,950.00 | 12,280.00 | 11,640.00 | 11,640.00 | 11,599.19 | 219,931 |
| 2025-11-13 | 12,280.00 | 12,280.00 | 11,930.00 | 12,110.00 | 12,067.55 | 369,983 |
| 2025-11-12 | 11,300.00 | 14,460.00 | 10,970.00 | 12,780.00 | 12,735.20 | 7,156,396 |
| 2025-11-11 | 9,530.00 | 12,350.00 | 9,440.00 | 11,410.00 | 11,370.00 | 3,470,734 |
| 2025-11-10 | 9,570.00 | 9,630.00 | 9,040.00 | 9,500.00 | 9,466.70 | 156,601 |
| 2025-11-07 | 10,210.00 | 11,230.00 | 9,010.00 | 9,550.00 | 9,516.52 | 702,979 |
| 2025-11-06 | 21,750.00 | 22,100.00 | 19,670.00 | 20,500.00 | 10,214.07 | 999,912 |
| 2025-11-05 | 22,400.00 | 22,400.00 | 20,450.00 | 21,350.00 | 10,637.58 | 1,030,722 |
| 2025-11-04 | 21,700.00 | 22,550.00 | 20,700.00 | 22,500.00 | 11,210.56 | 1,084,504 |
| 2025-11-03 | 22,150.00 | 22,550.00 | 21,200.00 | 21,700.00 | 10,811.96 | 1,726,550 |
| 2025-10-31 | 20,900.00 | 21,850.00 | 19,700.00 | 21,300.00 | 10,612.66 | 1,489,248 |
| 2025-10-30 | 20,750.00 | 20,850.00 | 19,950.00 | 20,300.00 | 10,114.42 | 1,063,640 |
| 2025-10-29 | 21,300.00 | 22,200.00 | 20,650.00 | 21,350.00 | 10,637.58 | 2,176,052 |
| 2025-10-28 | 18,080.00 | 23,350.00 | 17,710.00 | 21,300.00 | 10,612.66 | 11,480,430 |
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.