P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 13,300.00 | 13,530.00 | 13,060.00 | 13,070.00 | 6,512.09 | 162,360 |
| 2025-04-28 | 13,580.00 | 13,610.00 | 13,140.00 | 13,180.00 | 6,566.90 | 209,390 |
| 2025-04-25 | 13,700.00 | 13,770.00 | 13,345.00 | 13,390.00 | 6,671.53 | 309,746 |
| 2025-04-24 | 12,690.00 | 14,400.00 | 12,470.00 | 13,830.00 | 6,890.76 | 1,912,386 |
| 2025-04-23 | 12,480.00 | 12,530.00 | 12,260.00 | 12,320.00 | 6,138.40 | 106,112 |
| 2025-04-22 | 12,410.00 | 12,550.00 | 12,080.00 | 12,360.00 | 6,158.33 | 128,870 |
| 2025-04-21 | 12,540.00 | 12,610.00 | 12,250.00 | 12,430.00 | 6,193.21 | 143,482 |
| 2025-04-18 | 12,480.00 | 12,630.00 | 12,000.00 | 12,390.00 | 6,173.28 | 160,148 |
| 2025-04-17 | 11,720.00 | 12,380.00 | 11,720.00 | 12,380.00 | 6,168.30 | 107,880 |
| 2025-04-16 | 12,300.00 | 12,370.00 | 11,900.00 | 11,900.00 | 5,929.14 | 151,470 |
| 2025-04-15 | 12,050.00 | 12,680.00 | 11,770.00 | 12,360.00 | 6,158.33 | 283,908 |
| 2025-04-14 | 11,910.00 | 11,920.00 | 11,590.00 | 11,900.00 | 5,929.14 | 161,642 |
| 2025-04-11 | 10,880.00 | 11,700.00 | 10,650.00 | 11,620.00 | 5,789.63 | 146,464 |
| 2025-04-10 | 10,630.00 | 10,990.00 | 10,520.00 | 10,990.00 | 5,475.74 | 140,026 |
| 2025-04-09 | 10,300.00 | 10,610.00 | 9,750.00 | 10,080.00 | 5,022.33 | 179,796 |
| 2025-04-08 | 10,250.00 | 10,650.00 | 10,220.00 | 10,360.00 | 5,161.84 | 138,172 |
| 2025-04-07 | 10,760.00 | 11,100.00 | 10,070.00 | 10,070.00 | 5,017.35 | 184,240 |
| 2025-04-04 | 11,330.00 | 11,750.00 | 10,930.00 | 11,230.00 | 5,595.32 | 180,252 |
| 2025-04-03 | 11,290.00 | 11,920.00 | 11,220.00 | 11,630.00 | 5,794.61 | 104,220 |
| 2025-04-02 | 12,030.00 | 12,400.00 | 11,490.00 | 11,510.00 | 5,734.82 | 126,978 |
| 2025-04-01 | 11,490.00 | 12,190.00 | 11,490.00 | 11,770.00 | 5,864.37 | 143,746 |
| 2025-03-31 | 11,110.00 | 11,740.00 | 11,000.00 | 11,330.00 | 5,645.14 | 152,734 |
| 2025-03-28 | 12,360.00 | 12,370.00 | 11,300.00 | 11,570.00 | 5,764.72 | 130,604 |
| 2025-03-27 | 12,510.00 | 12,550.00 | 12,190.00 | 12,360.00 | 6,158.33 | 92,692 |
| 2025-03-26 | 12,040.00 | 12,650.00 | 11,950.00 | 12,560.00 | 6,257.98 | 127,936 |
| 2025-03-25 | 12,460.00 | 12,700.00 | 11,990.00 | 12,040.00 | 5,998.90 | 170,244 |
| 2025-03-24 | 12,410.00 | 12,740.00 | 12,340.00 | 12,460.00 | 6,208.16 | 136,000 |
| 2025-03-21 | 12,790.00 | 13,010.00 | 12,470.00 | 12,500.00 | 6,228.09 | 141,778 |
| 2025-03-20 | 13,740.00 | 13,740.00 | 12,820.00 | 12,880.00 | 6,417.42 | 167,738 |
| 2025-03-19 | 14,050.00 | 14,050.00 | 13,430.00 | 13,450.00 | 6,701.42 | 155,404 |
| 2025-03-18 | 14,600.00 | 14,600.00 | 13,820.00 | 13,950.00 | 6,950.55 | 144,302 |
| 2025-03-17 | 14,330.00 | 14,380.00 | 13,790.00 | 14,300.00 | 7,124.93 | 266,260 |
| 2025-03-14 | 13,690.00 | 14,450.00 | 13,690.00 | 14,270.00 | 7,109.99 | 292,886 |
| 2025-03-13 | 14,640.00 | 14,690.00 | 13,690.00 | 13,690.00 | 6,821.00 | 244,290 |
| 2025-03-12 | 14,000.00 | 14,500.00 | 13,720.00 | 14,430.00 | 7,189.71 | 213,728 |
| 2025-03-11 | 12,810.00 | 14,100.00 | 12,700.00 | 13,930.00 | 6,940.58 | 297,534 |
| 2025-03-10 | 13,490.00 | 14,160.00 | 13,350.00 | 13,550.00 | 6,751.25 | 188,878 |
| 2025-03-07 | 13,900.00 | 14,390.00 | 13,590.00 | 13,620.00 | 6,786.13 | 212,826 |
| 2025-03-06 | 14,820.00 | 14,890.00 | 14,160.00 | 14,200.00 | 7,075.11 | 247,716 |
| 2025-03-05 | 14,960.00 | 15,660.00 | 14,550.00 | 14,900.00 | 7,423.88 | 336,238 |
| 2025-03-04 | 14,110.00 | 15,050.00 | 14,000.00 | 14,960.00 | 7,453.78 | 237,484 |
| 2025-02-28 | 15,540.00 | 15,540.00 | 14,630.00 | 14,650.00 | 7,299.32 | 483,630 |
| 2025-02-27 | 16,600.00 | 16,860.00 | 16,010.00 | 16,020.00 | 7,981.92 | 362,126 |
| 2025-02-26 | 15,940.00 | 16,430.00 | 15,710.00 | 16,320.00 | 8,131.39 | 351,714 |
| 2025-02-25 | 16,150.00 | 16,800.00 | 15,880.00 | 16,090.00 | 8,016.80 | 525,798 |
| 2025-02-24 | 16,300.00 | 16,460.00 | 15,540.00 | 16,440.00 | 8,191.18 | 529,520 |
| 2025-02-21 | 16,760.00 | 18,790.00 | 16,370.00 | 16,530.00 | 8,236.03 | 3,439,318 |
| 2025-02-20 | 18,410.00 | 18,830.00 | 16,700.00 | 16,910.00 | 8,425.36 | 1,575,602 |
| 2025-02-19 | 19,470.00 | 19,950.00 | 18,050.00 | 18,050.00 | 8,993.36 | 1,706,828 |
| 2025-02-18 | 15,570.00 | 20,200.00 | 15,340.00 | 19,650.00 | 9,790.56 | 9,386,128 |
| 2025-02-17 | 14,960.00 | 15,900.00 | 14,900.00 | 15,570.00 | 7,757.71 | 1,018,572 |
| 2025-02-14 | 14,430.00 | 15,050.00 | 14,170.00 | 14,520.00 | 7,234.55 | 555,974 |
| 2025-02-13 | 13,500.00 | 14,470.00 | 13,470.00 | 14,070.00 | 7,010.34 | 354,218 |
| 2025-02-12 | 15,280.00 | 15,280.00 | 13,600.00 | 13,750.00 | 6,850.90 | 825,536 |
| 2025-02-11 | 15,710.00 | 15,740.00 | 15,100.00 | 15,250.00 | 7,598.27 | 609,392 |
| 2025-02-10 | 15,900.00 | 17,450.00 | 15,550.00 | 15,650.00 | 7,797.57 | 2,054,578 |
| 2025-02-07 | 15,330.00 | 15,800.00 | 15,130.00 | 15,550.00 | 7,747.74 | 621,734 |
| 2025-02-06 | 15,870.00 | 16,080.00 | 15,050.00 | 15,330.00 | 7,638.13 | 928,556 |
| 2025-02-05 | 14,190.00 | 17,090.00 | 14,070.00 | 15,750.00 | 7,847.39 | 4,624,266 |
| 2025-02-04 | 14,350.00 | 14,900.00 | 13,730.00 | 13,900.00 | 6,925.64 | 866,330 |
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.