P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 12,700.00 | 13,430.00 | 12,670.00 | 13,280.00 | 6,616.72 | 358,296 |
| 2025-01-24 | 12,800.00 | 13,370.00 | 12,720.00 | 12,920.00 | 6,437.35 | 262,126 |
| 2025-01-23 | 13,360.00 | 13,370.00 | 12,810.00 | 12,810.00 | 6,382.55 | 270,722 |
| 2025-01-22 | 14,100.00 | 14,100.00 | 13,220.00 | 13,300.00 | 6,626.69 | 554,506 |
| 2025-01-21 | 14,120.00 | 14,550.00 | 13,790.00 | 13,840.00 | 6,895.74 | 904,040 |
| 2025-01-20 | 13,900.00 | 14,990.00 | 13,500.00 | 14,200.00 | 7,075.11 | 2,763,956 |
| 2025-01-17 | 13,560.00 | 14,180.00 | 13,250.00 | 13,860.00 | 6,905.71 | 1,367,576 |
| 2025-01-16 | 12,080.00 | 14,470.00 | 12,080.00 | 13,250.00 | 6,601.77 | 4,550,178 |
| 2025-01-15 | 12,500.00 | 12,560.00 | 11,750.00 | 11,780.00 | 5,869.35 | 273,666 |
| 2025-01-14 | 12,040.00 | 12,550.00 | 11,700.00 | 12,440.00 | 6,198.19 | 418,772 |
| 2025-01-13 | 11,600.00 | 12,670.00 | 11,600.00 | 12,040.00 | 5,998.90 | 477,120 |
| 2025-01-10 | 12,610.00 | 12,730.00 | 11,870.00 | 11,900.00 | 5,929.14 | 493,658 |
| 2025-01-09 | 11,850.00 | 12,830.00 | 11,010.00 | 12,780.00 | 6,367.60 | 1,096,990 |
| 2025-01-08 | 12,270.00 | 12,610.00 | 11,980.00 | 12,150.00 | 6,053.70 | 438,674 |
| 2025-01-07 | 12,760.00 | 13,000.00 | 12,470.00 | 12,610.00 | 6,282.90 | 453,974 |
| 2025-01-06 | 13,080.00 | 13,900.00 | 12,520.00 | 12,770.00 | 6,362.62 | 1,527,702 |
| 2025-01-03 | 12,100.00 | 12,740.00 | 11,730.00 | 12,190.00 | 6,073.63 | 1,476,752 |
| 2025-01-02 | 11,500.00 | 12,470.00 | 11,400.00 | 11,870.00 | 5,914.19 | 2,628,248 |
| 2024-12-30 | 9,490.00 | 10,900.00 | 9,490.00 | 10,700.00 | 5,331.24 | 1,531,442 |
| 2024-12-27 | 9,990.00 | 10,170.00 | 9,460.00 | 9,660.00 | 4,813.07 | 595,384 |
| 2024-12-26 | 9,300.00 | 11,380.00 | 9,250.00 | 10,100.00 | 5,007.38 | 3,339,438 |
| 2024-12-24 | 8,470.00 | 8,980.00 | 8,360.00 | 8,820.00 | 4,372.78 | 168,900 |
| 2024-12-23 | 8,280.00 | 8,480.00 | 8,280.00 | 8,430.00 | 4,179.43 | 74,800 |
| 2024-12-20 | 8,630.00 | 8,700.00 | 8,250.00 | 8,300.00 | 4,114.98 | 105,712 |
| 2024-12-19 | 8,830.00 | 8,890.00 | 8,540.00 | 8,620.00 | 4,273.63 | 137,350 |
| 2024-12-18 | 9,070.00 | 9,250.00 | 8,830.00 | 9,070.00 | 4,496.73 | 195,906 |
| 2024-12-17 | 8,480.00 | 9,460.00 | 8,410.00 | 9,090.00 | 4,506.65 | 575,170 |
| 2024-12-16 | 8,600.00 | 8,650.00 | 8,450.00 | 8,450.00 | 4,189.35 | 63,740 |
| 2024-12-13 | 8,220.00 | 8,570.00 | 8,220.00 | 8,550.00 | 4,238.92 | 95,616 |
| 2024-12-12 | 8,190.00 | 8,370.00 | 8,110.00 | 8,300.00 | 4,114.98 | 59,992 |
| 2024-12-11 | 7,770.00 | 8,350.00 | 7,740.00 | 8,100.00 | 4,015.82 | 118,694 |
| 2024-12-10 | 7,230.00 | 7,860.00 | 7,230.00 | 7,770.00 | 3,852.22 | 103,400 |
| 2024-12-09 | 8,040.00 | 8,040.00 | 7,210.00 | 7,240.00 | 3,589.45 | 125,286 |
| 2024-12-06 | 8,600.00 | 8,680.00 | 7,850.00 | 8,130.00 | 4,030.70 | 127,408 |
| 2024-12-05 | 8,840.00 | 8,960.00 | 8,430.00 | 8,600.00 | 4,263.71 | 139,276 |
| 2024-12-04 | 9,200.00 | 9,450.00 | 8,690.00 | 8,910.00 | 4,417.41 | 177,664 |
| 2024-12-03 | 8,840.00 | 9,800.00 | 8,840.00 | 9,650.00 | 4,784.28 | 240,468 |
| 2024-12-02 | 9,250.00 | 9,370.00 | 8,840.00 | 8,840.00 | 4,382.70 | 102,688 |
| 2024-11-29 | 10,040.00 | 10,220.00 | 9,090.00 | 9,140.00 | 4,531.43 | 258,884 |
| 2024-11-28 | 9,620.00 | 9,920.00 | 9,430.00 | 9,840.00 | 4,878.48 | 156,750 |
| 2024-11-27 | 9,100.00 | 9,670.00 | 8,790.00 | 9,570.00 | 4,744.62 | 164,936 |
| 2024-11-26 | 9,150.00 | 9,190.00 | 8,880.00 | 9,100.00 | 4,511.60 | 55,268 |
| 2024-11-25 | 8,960.00 | 9,190.00 | 8,940.00 | 9,140.00 | 4,531.43 | 55,696 |
| 2024-11-22 | 9,280.00 | 9,540.00 | 8,820.00 | 8,910.00 | 4,417.41 | 97,086 |
| 2024-11-21 | 9,450.00 | 9,550.00 | 9,130.00 | 9,130.00 | 4,526.48 | 75,478 |
| 2024-11-20 | 9,600.00 | 9,600.00 | 9,260.00 | 9,450.00 | 4,685.13 | 81,520 |
| 2024-11-19 | 8,860.00 | 9,770.00 | 8,860.00 | 9,570.00 | 4,744.62 | 228,636 |
| 2024-11-18 | 8,850.00 | 9,170.00 | 8,750.00 | 8,940.00 | 4,432.28 | 69,838 |
| 2024-11-15 | 8,570.00 | 9,030.00 | 8,510.00 | 8,930.00 | 4,427.32 | 95,218 |
| 2024-11-14 | 9,540.00 | 9,700.00 | 8,650.00 | 8,730.00 | 4,328.16 | 199,678 |
| 2024-11-13 | 9,250.00 | 9,900.00 | 9,150.00 | 9,540.00 | 4,729.75 | 229,298 |
| 2024-11-12 | 9,970.00 | 10,090.00 | 9,350.00 | 9,480.00 | 4,700.00 | 192,690 |
| 2024-11-11 | 10,690.00 | 10,690.00 | 9,950.00 | 9,970.00 | 4,942.93 | 109,458 |
| 2024-11-08 | 10,580.00 | 10,860.00 | 10,380.00 | 10,410.00 | 5,161.08 | 84,162 |
| 2024-11-07 | 10,370.00 | 10,860.00 | 10,150.00 | 10,590.00 | 5,250.32 | 139,548 |
| 2024-11-06 | 10,850.00 | 10,920.00 | 10,290.00 | 10,370.00 | 5,141.24 | 113,426 |
| 2024-11-05 | 10,650.00 | 10,850.00 | 10,640.00 | 10,640.00 | 5,275.11 | 70,066 |
| 2024-11-04 | 10,520.00 | 10,950.00 | 10,420.00 | 10,790.00 | 5,349.47 | 128,342 |
| 2024-11-01 | 10,840.00 | 10,980.00 | 10,370.00 | 10,370.00 | 5,141.24 | 146,452 |
| 2024-10-31 | 11,290.00 | 11,380.00 | 10,810.00 | 11,080.00 | 5,493.25 | 109,490 |
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.