P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13,210.00 | 13,320.00 | 12,990.00 | 13,020.00 | 6,487.18 | 69,492 |
| 2025-07-25 | 13,360.00 | 13,490.00 | 13,260.00 | 13,350.00 | 6,651.60 | 39,854 |
| 2025-07-24 | 13,540.00 | 13,600.00 | 13,200.00 | 13,360.00 | 6,656.58 | 75,038 |
| 2025-07-23 | 13,390.00 | 13,600.00 | 13,000.00 | 13,430.00 | 6,691.46 | 75,712 |
| 2025-07-22 | 13,840.00 | 13,840.00 | 13,310.00 | 13,380.00 | 6,666.55 | 114,890 |
| 2025-07-21 | 13,960.00 | 13,980.00 | 13,760.00 | 13,810.00 | 6,880.79 | 82,622 |
| 2025-07-18 | 13,910.00 | 14,020.00 | 13,690.00 | 13,960.00 | 6,955.53 | 76,970 |
| 2025-07-17 | 14,100.00 | 14,200.00 | 13,710.00 | 13,990.00 | 6,970.48 | 96,878 |
| 2025-07-16 | 14,140.00 | 14,140.00 | 13,700.00 | 14,020.00 | 6,985.43 | 86,566 |
| 2025-07-15 | 13,550.00 | 14,340.00 | 13,430.00 | 14,200.00 | 7,075.11 | 138,972 |
| 2025-07-14 | 14,050.00 | 14,050.00 | 13,410.00 | 13,590.00 | 6,771.18 | 151,826 |
| 2025-07-11 | 14,300.00 | 14,300.00 | 13,900.00 | 14,060.00 | 7,005.36 | 93,136 |
| 2025-07-10 | 14,070.00 | 14,180.00 | 13,930.00 | 13,970.00 | 6,960.51 | 96,148 |
| 2025-07-09 | 14,000.00 | 14,190.00 | 13,770.00 | 14,070.00 | 7,010.34 | 99,018 |
| 2025-07-08 | 14,190.00 | 14,370.00 | 13,910.00 | 13,910.00 | 6,930.62 | 105,862 |
| 2025-07-07 | 13,860.00 | 14,210.00 | 13,450.00 | 14,140.00 | 7,045.21 | 95,312 |
| 2025-07-04 | 14,710.00 | 14,930.00 | 13,870.00 | 13,870.00 | 6,910.69 | 190,042 |
| 2025-07-03 | 14,780.00 | 14,790.00 | 14,480.00 | 14,570.00 | 7,259.46 | 126,508 |
| 2025-07-02 | 15,770.00 | 15,900.00 | 14,520.00 | 14,580.00 | 7,264.44 | 285,692 |
| 2025-07-01 | 15,550.00 | 16,500.00 | 15,430.00 | 15,570.00 | 7,757.71 | 609,276 |
| 2025-06-30 | 15,190.00 | 15,630.00 | 14,960.00 | 15,460.00 | 7,702.90 | 208,912 |
| 2025-06-27 | 15,660.00 | 15,830.00 | 15,000.00 | 15,060.00 | 7,503.60 | 326,606 |
| 2025-06-26 | 16,150.00 | 16,360.00 | 15,080.00 | 15,460.00 | 7,702.90 | 362,432 |
| 2025-06-25 | 16,740.00 | 16,750.00 | 15,930.00 | 15,970.00 | 7,957.01 | 460,822 |
| 2025-06-24 | 17,680.00 | 17,820.00 | 16,350.00 | 16,740.00 | 8,340.66 | 1,549,558 |
| 2025-06-23 | 13,950.00 | 16,700.00 | 13,860.00 | 16,490.00 | 8,216.10 | 3,017,526 |
| 2025-06-20 | 13,120.00 | 14,980.00 | 13,100.00 | 14,370.00 | 7,159.81 | 1,901,990 |
| 2025-06-19 | 13,170.00 | 13,340.00 | 13,030.00 | 13,100.00 | 6,527.04 | 66,750 |
| 2025-06-18 | 12,750.00 | 13,190.00 | 12,660.00 | 13,170.00 | 6,561.92 | 100,400 |
| 2025-06-17 | 12,680.00 | 13,290.00 | 12,570.00 | 12,850.00 | 6,402.48 | 140,684 |
| 2025-06-16 | 12,830.00 | 12,880.00 | 12,510.00 | 12,680.00 | 6,317.77 | 102,870 |
| 2025-06-13 | 13,640.00 | 13,710.00 | 12,800.00 | 12,810.00 | 6,382.55 | 200,722 |
| 2025-06-12 | 13,600.00 | 13,700.00 | 13,310.00 | 13,610.00 | 6,781.14 | 116,288 |
| 2025-06-11 | 13,580.00 | 13,710.00 | 13,430.00 | 13,600.00 | 6,776.16 | 90,922 |
| 2025-06-10 | 14,070.00 | 14,100.00 | 13,570.00 | 13,570.00 | 6,761.21 | 189,350 |
| 2025-06-09 | 14,000.00 | 14,120.00 | 13,660.00 | 13,960.00 | 6,955.53 | 137,530 |
| 2025-06-05 | 13,700.00 | 13,940.00 | 13,440.00 | 13,830.00 | 6,890.76 | 109,848 |
| 2025-06-04 | 13,000.00 | 13,800.00 | 13,000.00 | 13,760.00 | 6,855.88 | 172,220 |
| 2025-06-02 | 12,810.00 | 13,000.00 | 12,500.00 | 12,930.00 | 6,442.34 | 43,436 |
| 2025-05-30 | 13,000.00 | 13,050.00 | 12,800.00 | 12,810.00 | 6,382.55 | 77,084 |
| 2025-05-29 | 12,940.00 | 13,330.00 | 12,890.00 | 13,070.00 | 6,512.09 | 105,628 |
| 2025-05-28 | 13,030.00 | 13,370.00 | 12,700.00 | 12,840.00 | 6,397.49 | 158,522 |
| 2025-05-27 | 13,860.00 | 13,940.00 | 12,910.00 | 12,910.00 | 6,432.37 | 247,558 |
| 2025-05-26 | 13,500.00 | 13,990.00 | 13,270.00 | 13,940.00 | 6,945.57 | 161,392 |
| 2025-05-23 | 13,820.00 | 14,110.00 | 13,510.00 | 13,510.00 | 6,731.32 | 198,694 |
| 2025-05-22 | 13,840.00 | 13,900.00 | 13,460.00 | 13,560.00 | 6,756.23 | 123,224 |
| 2025-05-21 | 13,560.00 | 14,120.00 | 13,450.00 | 14,050.00 | 7,000.37 | 137,818 |
| 2025-05-20 | 13,850.00 | 14,110.00 | 13,560.00 | 13,560.00 | 6,756.23 | 137,854 |
| 2025-05-19 | 14,150.00 | 14,220.00 | 13,450.00 | 13,800.00 | 6,875.81 | 176,770 |
| 2025-05-16 | 14,550.00 | 14,820.00 | 14,270.00 | 14,370.00 | 7,159.81 | 305,744 |
| 2025-05-15 | 14,900.00 | 14,900.00 | 14,060.00 | 14,350.00 | 7,149.85 | 397,516 |
| 2025-05-14 | 14,470.00 | 14,650.00 | 14,190.00 | 14,620.00 | 7,284.37 | 303,340 |
| 2025-05-13 | 13,770.00 | 15,370.00 | 13,760.00 | 14,470.00 | 7,209.64 | 1,767,134 |
| 2025-05-12 | 13,550.00 | 14,290.00 | 13,390.00 | 13,750.00 | 6,850.90 | 220,124 |
| 2025-05-09 | 13,920.00 | 13,920.00 | 13,290.00 | 13,450.00 | 6,701.42 | 187,166 |
| 2025-05-08 | 12,850.00 | 13,960.00 | 12,850.00 | 13,920.00 | 6,935.60 | 408,998 |
| 2025-05-07 | 12,620.00 | 12,860.00 | 12,360.00 | 12,850.00 | 6,402.48 | 86,964 |
| 2025-05-02 | 12,530.00 | 12,800.00 | 12,300.00 | 12,620.00 | 6,287.88 | 103,496 |
| 2025-04-30 | 13,200.00 | 13,200.00 | 12,450.00 | 12,620.00 | 6,287.88 | 159,482 |
| 2025-04-29 | 13,300.00 | 13,530.00 | 13,060.00 | 13,070.00 | 6,512.09 | 162,360 |
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.