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 |
Page 1 of 1 · 19 trading days
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.