P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 18,080.00 | 23,350.00 | 17,710.00 | 21,300.00 | 10,612.66 | 11,480,430 |
| 2025-10-27 | 17,540.00 | 18,320.00 | 17,050.00 | 17,990.00 | 8,963.47 | 1,159,350 |
| 2025-10-24 | 16,100.00 | 19,750.00 | 15,780.00 | 17,590.00 | 8,764.17 | 5,649,098 |
| 2025-10-23 | 16,210.00 | 16,470.00 | 15,840.00 | 15,990.00 | 7,966.97 | 169,650 |
| 2025-10-22 | 16,310.00 | 16,450.00 | 15,620.00 | 16,310.00 | 8,126.41 | 237,280 |
| 2025-10-21 | 17,160.00 | 17,490.00 | 16,290.00 | 16,310.00 | 8,126.41 | 793,468 |
| 2025-10-20 | 15,390.00 | 16,420.00 | 15,390.00 | 16,410.00 | 8,176.24 | 389,762 |
| 2025-10-17 | 16,030.00 | 16,390.00 | 15,380.00 | 15,380.00 | 7,663.04 | 330,194 |
| 2025-10-16 | 17,350.00 | 17,350.00 | 16,010.00 | 16,110.00 | 8,026.76 | 754,922 |
| 2025-10-15 | 15,810.00 | 17,250.00 | 15,810.00 | 16,880.00 | 8,410.41 | 1,119,538 |
| 2025-10-14 | 16,410.00 | 17,150.00 | 15,260.00 | 15,500.00 | 7,722.83 | 907,264 |
| 2025-10-13 | 15,500.00 | 16,490.00 | 15,200.00 | 16,260.00 | 8,101.50 | 800,904 |
| 2025-10-10 | 14,720.00 | 15,860.00 | 14,440.00 | 15,660.00 | 7,802.55 | 465,646 |
| 2025-10-02 | 14,470.00 | 14,750.00 | 14,390.00 | 14,530.00 | 7,239.53 | 119,792 |
| 2025-10-01 | 14,590.00 | 14,620.00 | 14,270.00 | 14,510.00 | 7,229.57 | 79,758 |
| 2025-09-30 | 14,990.00 | 14,990.00 | 14,430.00 | 14,500.00 | 7,224.58 | 155,068 |
| 2025-09-29 | 14,430.00 | 14,980.00 | 14,420.00 | 14,870.00 | 7,408.94 | 146,060 |
| 2025-09-26 | 15,400.00 | 15,760.00 | 14,250.00 | 14,500.00 | 7,224.58 | 240,282 |
| 2025-09-25 | 15,200.00 | 15,580.00 | 14,810.00 | 15,320.00 | 7,633.15 | 204,232 |
| 2025-09-24 | 15,570.00 | 15,860.00 | 15,090.00 | 15,270.00 | 7,608.23 | 252,584 |
| 2025-09-23 | 15,690.00 | 16,000.00 | 15,490.00 | 15,570.00 | 7,757.71 | 218,206 |
| 2025-09-22 | 16,100.00 | 16,380.00 | 15,740.00 | 15,740.00 | 7,842.41 | 454,350 |
| 2025-09-19 | 15,350.00 | 17,000.00 | 15,010.00 | 15,870.00 | 7,907.18 | 2,244,178 |
| 2025-09-18 | 15,200.00 | 15,730.00 | 15,120.00 | 15,350.00 | 7,648.09 | 452,190 |
| 2025-09-17 | 15,020.00 | 15,550.00 | 14,650.00 | 15,020.00 | 7,483.67 | 529,128 |
| 2025-09-16 | 15,610.00 | 15,710.00 | 14,760.00 | 14,830.00 | 7,389.01 | 541,380 |
| 2025-09-15 | 14,640.00 | 16,350.00 | 14,470.00 | 15,360.00 | 7,653.08 | 2,581,072 |
| 2025-09-12 | 14,070.00 | 14,370.00 | 13,990.00 | 14,290.00 | 7,119.95 | 194,644 |
| 2025-09-11 | 14,230.00 | 14,290.00 | 13,840.00 | 14,070.00 | 7,010.34 | 107,442 |
| 2025-09-10 | 14,230.00 | 14,540.00 | 14,130.00 | 14,230.00 | 7,090.06 | 132,308 |
| 2025-09-09 | 14,220.00 | 14,380.00 | 14,070.00 | 14,170.00 | 7,060.16 | 81,564 |
| 2025-09-08 | 14,420.00 | 14,590.00 | 14,060.00 | 14,100.00 | 7,025.28 | 118,328 |
| 2025-09-05 | 14,250.00 | 14,400.00 | 14,140.00 | 14,310.00 | 7,129.92 | 95,120 |
| 2025-09-04 | 14,240.00 | 14,300.00 | 14,060.00 | 14,250.00 | 7,100.02 | 77,254 |
| 2025-09-03 | 14,550.00 | 14,550.00 | 14,120.00 | 14,200.00 | 7,075.11 | 267,464 |
| 2025-09-02 | 14,080.00 | 14,800.00 | 14,060.00 | 14,560.00 | 7,254.48 | 424,874 |
| 2025-09-01 | 13,990.00 | 14,050.00 | 13,760.00 | 14,050.00 | 7,000.37 | 259,014 |
| 2025-08-29 | 13,360.00 | 13,910.00 | 13,280.00 | 13,910.00 | 6,930.62 | 231,400 |
| 2025-08-28 | 13,570.00 | 13,900.00 | 13,180.00 | 13,280.00 | 6,616.72 | 288,188 |
| 2025-08-27 | 13,490.00 | 13,490.00 | 13,080.00 | 13,200.00 | 6,576.86 | 75,936 |
| 2025-08-26 | 13,380.00 | 13,740.00 | 13,280.00 | 13,430.00 | 6,691.46 | 103,770 |
| 2025-08-25 | 13,240.00 | 13,840.00 | 13,010.00 | 13,520.00 | 6,736.30 | 244,614 |
| 2025-08-22 | 12,340.00 | 13,230.00 | 12,330.00 | 12,930.00 | 6,442.34 | 93,862 |
| 2025-08-21 | 12,290.00 | 12,700.00 | 12,160.00 | 12,400.00 | 6,178.26 | 56,508 |
| 2025-08-20 | 12,370.00 | 12,700.00 | 12,130.00 | 12,290.00 | 6,123.46 | 122,880 |
| 2025-08-19 | 12,850.00 | 12,990.00 | 12,730.00 | 12,790.00 | 6,372.58 | 47,252 |
| 2025-08-18 | 13,490.00 | 13,490.00 | 12,930.00 | 13,000.00 | 6,477.21 | 95,126 |
| 2025-08-14 | 12,980.00 | 13,560.00 | 12,880.00 | 13,540.00 | 6,746.27 | 185,638 |
| 2025-08-13 | 13,040.00 | 13,140.00 | 12,830.00 | 12,980.00 | 6,467.25 | 33,974 |
| 2025-08-12 | 12,730.00 | 13,470.00 | 12,730.00 | 13,000.00 | 6,477.21 | 142,724 |
| 2025-08-11 | 12,700.00 | 12,890.00 | 12,570.00 | 12,850.00 | 6,402.48 | 78,672 |
| 2025-08-08 | 12,870.00 | 13,120.00 | 12,710.00 | 12,720.00 | 6,337.70 | 60,426 |
| 2025-08-07 | 12,780.00 | 12,920.00 | 12,620.00 | 12,870.00 | 6,412.44 | 56,158 |
| 2025-08-06 | 12,870.00 | 12,870.00 | 12,520.00 | 12,770.00 | 6,362.62 | 26,774 |
| 2025-08-05 | 12,370.00 | 13,100.00 | 12,370.00 | 12,760.00 | 6,357.63 | 57,750 |
| 2025-08-04 | 12,160.00 | 12,490.00 | 12,160.00 | 12,350.00 | 6,153.35 | 58,668 |
| 2025-08-01 | 12,870.00 | 12,870.00 | 12,110.00 | 12,150.00 | 6,053.70 | 131,768 |
| 2025-07-31 | 13,000.00 | 13,050.00 | 12,750.00 | 12,890.00 | 6,422.41 | 81,644 |
| 2025-07-30 | 12,920.00 | 13,190.00 | 12,850.00 | 12,980.00 | 6,467.25 | 62,564 |
| 2025-07-29 | 12,900.00 | 13,250.00 | 12,900.00 | 13,010.00 | 6,482.20 | 54,350 |
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.