P&S Robotics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11,580.00 | 11,680.00 | 10,530.00 | 11,290.00 | 5,597.36 | 424,232 |
| 2024-10-29 | 12,390.00 | 12,500.00 | 11,460.00 | 11,500.00 | 5,701.48 | 202,466 |
| 2024-10-28 | 12,220.00 | 12,490.00 | 12,220.00 | 12,370.00 | 6,132.81 | 64,350 |
| 2024-10-25 | 12,540.00 | 12,920.00 | 12,350.00 | 12,470.00 | 6,182.38 | 63,396 |
| 2024-10-24 | 12,700.00 | 12,850.00 | 12,290.00 | 12,520.00 | 6,207.17 | 104,564 |
| 2024-10-23 | 12,520.00 | 13,070.00 | 12,450.00 | 12,780.00 | 6,336.08 | 124,668 |
| 2024-10-22 | 13,010.00 | 13,030.00 | 12,210.00 | 12,300.00 | 6,098.10 | 134,180 |
| 2024-10-21 | 12,710.00 | 13,190.00 | 12,600.00 | 13,090.00 | 6,489.77 | 149,726 |
| 2024-10-18 | 12,780.00 | 12,860.00 | 12,430.00 | 12,590.00 | 6,241.88 | 115,936 |
| 2024-10-17 | 12,500.00 | 12,680.00 | 12,410.00 | 12,660.00 | 6,276.58 | 80,720 |
| 2024-10-16 | 12,690.00 | 12,920.00 | 12,410.00 | 12,460.00 | 6,177.43 | 153,780 |
| 2024-10-15 | 13,340.00 | 13,400.00 | 12,810.00 | 12,810.00 | 6,350.95 | 124,102 |
| 2024-10-14 | 13,510.00 | 13,700.00 | 13,120.00 | 13,200.00 | 6,544.30 | 141,620 |
| 2024-10-11 | 14,100.00 | 14,300.00 | 13,540.00 | 13,590.00 | 6,737.66 | 152,644 |
| 2024-10-10 | 14,000.00 | 14,330.00 | 13,810.00 | 14,140.00 | 7,010.34 | 143,910 |
| 2024-10-08 | 13,850.00 | 13,940.00 | 13,710.00 | 13,790.00 | 6,836.81 | 81,234 |
| 2024-10-07 | 13,910.00 | 14,190.00 | 13,750.00 | 13,900.00 | 6,891.35 | 139,872 |
| 2024-10-04 | 14,030.00 | 14,050.00 | 13,510.00 | 13,730.00 | 6,807.07 | 164,986 |
| 2024-10-02 | 13,990.00 | 14,250.00 | 13,530.00 | 13,990.00 | 6,935.97 | 199,522 |
| 2024-09-30 | 14,590.00 | 14,650.00 | 13,920.00 | 14,020.00 | 6,950.84 | 247,888 |
| 2024-09-27 | 15,170.00 | 15,170.00 | 14,000.00 | 14,470.00 | 7,173.95 | 337,446 |
| 2024-09-26 | 15,150.00 | 15,320.00 | 15,030.00 | 15,250.00 | 7,560.65 | 277,218 |
| 2024-09-25 | 15,500.00 | 15,500.00 | 14,800.00 | 14,930.00 | 7,402.00 | 503,716 |
| 2024-09-24 | 14,960.00 | 15,610.00 | 14,900.00 | 15,610.00 | 7,739.13 | 438,526 |
| 2024-09-23 | 15,400.00 | 15,680.00 | 14,880.00 | 15,060.00 | 7,466.46 | 529,606 |
| 2024-09-20 | 15,060.00 | 15,800.00 | 14,920.00 | 15,660.00 | 7,763.92 | 1,568,224 |
| 2024-09-19 | 15,000.00 | 15,200.00 | 14,700.00 | 14,860.00 | 7,367.30 | 613,040 |
| 2024-09-13 | 14,600.00 | 15,150.00 | 13,900.00 | 15,000.00 | 7,436.71 | 1,184,644 |
| 2024-09-12 | 13,830.00 | 15,570.00 | 13,830.00 | 14,530.00 | 7,203.69 | 2,352,846 |
| 2024-09-11 | 14,590.00 | 15,050.00 | 13,420.00 | 13,720.00 | 6,802.11 | 990,272 |
| 2024-09-10 | 15,250.00 | 15,900.00 | 14,390.00 | 14,410.00 | 7,144.20 | 2,070,318 |
| 2024-09-09 | 14,500.00 | 15,530.00 | 14,200.00 | 15,180.00 | 7,525.95 | 1,628,906 |
| 2024-09-06 | 15,100.00 | 17,120.00 | 14,330.00 | 14,780.00 | 7,327.64 | 6,679,446 |
| 2024-09-05 | 15,950.00 | 17,900.00 | 14,750.00 | 15,040.00 | 7,456.54 | 7,369,316 |
| 2024-09-04 | 16,780.00 | 17,730.00 | 15,700.00 | 15,850.00 | 7,858.12 | 4,065,620 |
| 2024-09-03 | 18,960.00 | 19,380.00 | 17,090.00 | 17,490.00 | 8,671.20 | 17,337,032 |
| 2024-09-02 | 13,680.00 | 16,900.00 | 13,360.00 | 16,900.00 | 8,378.69 | 10,512,032 |
| 2024-08-30 | 12,580.00 | 13,160.00 | 12,480.00 | 13,000.00 | 6,445.15 | 290,970 |
| 2024-08-29 | 13,340.00 | 13,390.00 | 12,450.00 | 12,450.00 | 6,172.47 | 405,604 |
| 2024-08-28 | 13,730.00 | 13,920.00 | 13,370.00 | 13,440.00 | 6,663.29 | 382,136 |
| 2024-08-27 | 13,400.00 | 15,070.00 | 13,330.00 | 13,690.00 | 6,787.24 | 1,630,888 |
| 2024-08-26 | 13,610.00 | 13,650.00 | 13,360.00 | 13,360.00 | 6,623.63 | 174,458 |
| 2024-08-23 | 13,730.00 | 14,160.00 | 13,430.00 | 13,450.00 | 6,668.25 | 839,728 |
| 2024-08-22 | 13,650.00 | 13,700.00 | 13,340.00 | 13,460.00 | 6,673.21 | 393,530 |
| 2024-08-21 | 13,760.00 | 14,140.00 | 13,490.00 | 13,630.00 | 6,757.49 | 344,358 |
| 2024-08-20 | 13,600.00 | 14,140.00 | 13,380.00 | 13,930.00 | 6,906.22 | 669,024 |
| 2024-08-19 | 14,000.00 | 14,120.00 | 13,340.00 | 13,380.00 | 6,633.54 | 589,704 |
| 2024-08-16 | 14,300.00 | 14,920.00 | 13,940.00 | 14,170.00 | 7,025.21 | 1,064,144 |
| 2024-08-14 | 13,820.00 | 15,910.00 | 13,520.00 | 14,030.00 | 6,955.80 | 5,129,844 |
| 2024-08-13 | 14,530.00 | 14,590.00 | 13,390.00 | 13,520.00 | 6,702.95 | 757,656 |
| 2024-08-12 | 15,120.00 | 15,290.00 | 14,430.00 | 14,490.00 | 7,183.86 | 852,138 |
| 2024-08-09 | 15,800.00 | 16,010.00 | 14,830.00 | 15,130.00 | 7,501.16 | 1,732,058 |
| 2024-08-08 | 15,650.00 | 16,570.00 | 15,250.00 | 15,380.00 | 7,625.11 | 2,004,614 |
| 2024-08-07 | 15,660.00 | 16,830.00 | 15,260.00 | 15,320.00 | 7,595.36 | 1,667,784 |
| 2024-08-06 | 15,410.00 | 18,240.00 | 14,810.00 | 15,980.00 | 7,922.57 | 7,589,886 |
| 2024-08-05 | 19,200.00 | 19,440.00 | 13,850.00 | 15,230.00 | 7,550.74 | 2,460,354 |
| 2024-08-02 | 20,850.00 | 21,450.00 | 19,140.00 | 19,140.00 | 9,489.24 | 2,794,228 |
| 2024-08-01 | 24,000.00 | 24,100.00 | 20,650.00 | 22,050.00 | 10,931.96 | 5,771,400 |
| 2024-07-31 | 30,000.00 | 32,750.00 | 25,000.00 | 25,050.00 | 12,419.30 | 24,214,300 |
← NewerPage 9 of 9 · 539 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.