Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

I-ROBOTICS.Co. Ltd. (066430) Historical Prices

KR:066430 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,845.001,845.001,753.001,786.001,786.00-3.93%257,5700.30
Oct 29, 20261,981.001,981.001,850.001,859.001,859.00-6.11%352,5870.38
Oct 28, 20261,887.002,120.001,887.001,980.001,980.00+4.32%1,357,3501.47
Oct 27, 20261,892.001,918.001,878.001,898.001,898.00+0.53%183,9880.19
Oct 26, 20261,831.002,025.001,831.001,888.001,888.00+2.66%664,9870.55
Oct 23, 20261,855.001,871.001,801.001,839.001,839.00-0.86%140,9580.12
Oct 22, 20261,948.001,967.001,855.001,855.001,855.00-3.94%201,1010.16
Oct 21, 20261,900.001,937.001,895.001,931.001,931.00+2.17%168,5060.13
Oct 20, 20261,969.001,980.001,850.001,890.001,890.00-2.33%224,7690.16
Oct 19, 20261,874.001,935.001,840.001,935.001,935.00+2.27%169,4380.12
Oct 16, 20261,835.001,917.001,835.001,892.001,892.00+3.11%146,8570.10
Oct 15, 20261,850.001,885.001,805.001,835.001,835.00-2.65%298,8690.20
Oct 14, 20261,880.001,943.001,865.001,885.001,885.00+0.27%177,2760.12
Oct 13, 20261,950.001,950.001,800.001,880.001,880.00-3.54%368,9850.24
Oct 12, 20261,994.002,020.001,942.001,949.001,949.00-2.26%178,1570.12
Oct 09, 20261,994.002,025.001,990.001,994.001,994.00+0.00%00.00
Oct 08, 20262,005.002,025.001,990.001,994.001,994.00-0.55%197,3770.13
Oct 07, 20262,060.002,070.002,005.002,005.002,005.00-2.43%195,7790.13
Oct 06, 20262,065.002,100.002,050.002,055.002,055.00-0.24%248,4650.16
Oct 05, 20262,060.002,080.002,040.002,060.002,060.00+0.00%00.00
Oct 02, 20262,045.002,080.002,040.002,060.002,060.00+0.24%188,3820.12
Oct 01, 20262,070.002,075.002,000.002,055.002,055.00-0.24%268,5640.17
Sep 30, 20262,075.002,100.002,050.002,060.002,060.00+0.24%206,0000.13
Sep 29, 20262,150.002,150.002,040.002,055.002,055.00-1.67%249,8020.16
Sep 28, 20262,115.002,135.002,075.002,090.002,090.00-0.95%250,3420.16
Sep 25, 20262,110.002,205.002,090.002,110.002,110.00+0.00%00.00
Sep 24, 20262,110.002,205.002,090.002,110.002,110.00+0.00%00.00
Sep 23, 20262,180.002,205.002,090.002,110.002,110.00+0.72%303,7880.19
Sep 22, 20262,165.002,195.002,095.002,095.002,095.00-2.10%472,0860.29
Sep 21, 20262,060.002,155.002,040.002,140.002,140.00+3.38%424,2960.26
Sep 18, 20262,165.002,165.002,060.002,070.002,070.00-1.19%404,2680.24
Sep 17, 20262,100.002,155.002,070.002,095.002,095.00-0.24%336,1180.20
Sep 16, 20262,025.002,225.001,945.002,100.002,100.00+3.96%1,079,4910.63
Sep 15, 20262,045.002,090.001,993.002,020.002,020.00+0.50%393,4050.23
Sep 14, 20262,050.002,080.002,005.002,010.002,010.00-3.83%418,6900.24
Sep 11, 20262,080.002,110.002,050.002,090.002,090.00+0.00%358,7020.20
Sep 10, 20262,150.002,350.002,085.002,090.002,090.00+1.21%2,188,4261.14
Sep 09, 20262,075.002,120.002,055.002,065.002,065.00+0.24%329,3830.15
Sep 08, 20262,090.002,140.002,050.002,060.002,060.00-1.20%405,2980.17
Sep 07, 20262,125.002,140.002,070.002,085.002,085.00+0.97%405,1210.16
Sep 04, 20262,080.002,170.002,055.002,065.002,065.00+2.23%752,0420.24
Sep 03, 20262,085.002,110.002,005.002,020.002,020.00-2.42%272,0150.08
Sep 02, 20262,085.002,130.002,050.002,070.002,070.00-2.82%269,5280.08
Sep 01, 20262,125.002,135.002,060.002,130.002,130.00+1.19%325,2500.09
Aug 31, 20262,105.002,110.001,999.002,105.002,105.00+0.00%305,1300.09
Aug 28, 20262,130.002,145.002,055.002,105.002,105.00-0.47%525,8720.15
Aug 27, 20262,150.002,170.002,100.002,115.002,115.00-1.63%506,5390.14
Aug 26, 20262,160.002,200.002,075.002,150.002,150.00+0.23%591,0230.17
Aug 25, 20262,175.002,430.002,090.002,145.002,145.00+4.38%4,135,4621.18
Aug 24, 20262,110.002,160.002,025.002,055.002,055.00-2.38%526,3090.15