Stock listing
KRX:138360 N Robotics Co., Ltd. (앤로보틱스) 주가
Follow N Robotics Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:138360
₩1,767.00 KRW -226.00 (-11.3%)
Close on Oct 30, 2026
- Day range
- ₩1,715.00 – ₩1,953.00 KRWOct 30, 2026
- Volume
- 4.32M sharesOct 30, 2026
- Market cap
- ₩155.4B KRWAt the close on Oct 30, 2026 · price × 87.97M shares outstanding
- 52-week range
- ₩893.00 – ₩4,980.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩7.57B KRWMedian day 632,017 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:138360 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,767.00 | -226.00 | -11.3% | ₩1,953.00 | ₩1,953.00 | ₩1,715.00 | 4,315,952 | |
| ₩1,993.00 | -107.00 | -5.1% | ₩2,120.00 | ₩2,130.00 | ₩1,824.00 | 10,177,240 | |
| ₩2,100.00 | -70.00 | -3.2% | ₩2,160.00 | ₩2,475.00 | ₩2,060.00 | 23,393,622 | |
| ₩2,170.00 | +135.00 | +6.6% | ₩2,035.00 | ₩2,300.00 | ₩1,953.00 | 25,335,776 | |
| ₩2,035.00 | +91.00 | +4.7% | ₩2,100.00 | ₩2,325.00 | ₩2,015.00 | 32,173,480 | |
| ₩1,944.00 | +309.00 | +18.9% | ₩1,600.00 | ₩2,035.00 | ₩1,538.00 | 46,231,346 | |
| ₩1,635.00 | -17.00 | -1.0% | ₩1,715.00 | ₩1,830.00 | ₩1,611.00 | 17,626,114 | |
| ₩1,652.00 | +276.00 | +20.1% | ₩1,400.00 | ₩1,731.00 | ₩1,400.00 | 33,186,297 | |
| ₩1,376.00 | +85.00 | +6.6% | ₩1,308.00 | ₩1,607.00 | ₩1,208.00 | 20,293,730 | |
| ₩1,291.00 | -9.00 | -0.7% | ₩1,244.00 | ₩1,306.00 | ₩1,244.00 | 312,989 | |
| ₩1,300.00 | +69.00 | +5.6% | ₩1,231.00 | ₩1,300.00 | ₩1,221.00 | 404,580 | |
| ₩1,231.00 | -43.00 | -3.4% | ₩1,220.00 | ₩1,250.00 | ₩1,208.00 | 916,882 | |
| ₩1,274.00 | -8.00 | -0.6% | ₩1,304.00 | ₩1,331.00 | ₩1,256.00 | 487,806 | |
| ₩1,282.00 | -9.00 | -0.7% | ₩1,208.00 | ₩1,293.00 | ₩1,208.00 | 1,014,902 | |
| ₩1,291.00 | -21.00 | -1.6% | ₩1,325.00 | ₩1,351.00 | ₩1,280.00 | 666,368 | |
| ₩1,312.00 | -18.00 | -1.4% | ₩1,325.00 | ₩1,333.00 | ₩1,271.00 | 1,028,072 | |
| ₩1,330.00 | -35.00 | -2.6% | ₩1,353.00 | ₩1,363.00 | ₩1,290.00 | 1,532,392 | |
| ₩1,365.00 | -58.00 | -4.1% | ₩1,423.00 | ₩1,433.00 | ₩1,350.00 | 1,544,202 | |
| ₩1,423.00 | -114.00 | -7.4% | ₩1,530.00 | ₩1,530.00 | ₩1,385.00 | 1,781,535 | |
| ₩1,537.00 | -15.00 | -1.0% | ₩1,576.00 | ₩1,576.00 | ₩1,523.00 | 744,648 | |
| ₩1,552.00 | +11.00 | +0.7% | ₩1,560.00 | ₩1,648.00 | ₩1,541.00 | 534,055 | |
| ₩1,541.00 | -94.00 | -5.7% | ₩1,644.00 | ₩1,644.00 | ₩1,530.00 | 715,261 | |
| ₩1,635.00 | -24.00 | -1.4% | ₩1,680.00 | ₩1,680.00 | ₩1,635.00 | 498,326 | |
| ₩1,659.00 | -32.00 | -1.9% | ₩1,720.00 | ₩1,730.00 | ₩1,651.00 | 393,973 | |
| ₩1,691.00 | -28.00 | -1.6% | ₩1,719.00 | ₩1,773.00 | ₩1,677.00 | 372,247 | |
| ₩1,719.00 | +20.00 | +1.2% | ₩1,705.00 | ₩1,740.00 | ₩1,685.00 | 551,403 | |
| ₩1,699.00 | +13.00 | +0.8% | ₩1,690.00 | ₩1,710.00 | ₩1,610.00 | 353,288 | |
| ₩1,686.00 | +33.00 | +2.0% | ₩1,665.00 | ₩1,720.00 | ₩1,631.00 | 358,606 | |
| ₩1,653.00 | 0.00 | 0.0% | ₩1,660.00 | ₩1,660.00 | ₩1,624.00 | 367,421 | |
| ₩1,653.00 | -17.00 | -1.0% | ₩1,670.00 | ₩1,690.00 | ₩1,631.00 | 273,349 | |
| ₩1,670.00 | -6.00 | -0.4% | ₩1,676.00 | ₩1,676.00 | ₩1,638.00 | 275,835 | |
| ₩1,676.00 | -36.00 | -2.1% | ₩1,666.00 | ₩1,711.00 | ₩1,660.00 | 288,658 | |
| ₩1,712.00 | +30.00 | +1.8% | ₩1,710.00 | ₩1,815.00 | ₩1,697.00 | 714,820 | |
| ₩1,682.00 | +6.00 | +0.4% | ₩1,676.00 | ₩1,690.00 | ₩1,661.00 | 448,801 | |
| ₩1,676.00 | -41.00 | -2.4% | ₩1,719.00 | ₩1,739.00 | ₩1,660.00 | 685,166 | |
| ₩1,717.00 | -13.00 | -0.8% | ₩1,750.00 | ₩1,760.00 | ₩1,710.00 | 338,931 | |
| ₩1,730.00 | +39.00 | +2.3% | ₩1,730.00 | ₩1,831.00 | ₩1,715.00 | 1,179,312 | |
| ₩1,691.00 | +3.00 | +0.2% | ₩1,688.00 | ₩1,730.00 | ₩1,651.00 | 183,971 | |
| ₩1,688.00 | -44.00 | -2.5% | ₩1,710.00 | ₩1,733.00 | ₩1,685.00 | 232,589 | |
| ₩1,732.00 | -21.00 | -1.2% | ₩1,763.00 | ₩1,775.00 | ₩1,719.00 | 203,468 | |
| ₩1,753.00 | +14.00 | +0.8% | ₩1,718.00 | ₩1,760.00 | ₩1,700.00 | 241,257 | |
| ₩1,739.00 | +8.00 | +0.5% | ₩1,737.00 | ₩1,750.00 | ₩1,704.00 | 213,149 | |
| ₩1,731.00 | -15.00 | -0.9% | ₩1,751.00 | ₩1,790.00 | ₩1,728.00 | 257,328 | |
| ₩1,746.00 | +2.00 | +0.1% | ₩1,760.00 | ₩1,764.00 | ₩1,700.00 | 328,254 | |
| ₩1,744.00 | +49.00 | +2.9% | ₩1,740.00 | ₩1,799.00 | ₩1,695.00 | 640,125 | |
| ₩1,695.00 | -30.00 | -1.7% | ₩1,726.00 | ₩1,739.00 | ₩1,695.00 | 436,807 | |
| ₩1,725.00 | -93.00 | -5.1% | ₩1,780.00 | ₩1,794.00 | ₩1,700.00 | 670,214 | |
| ₩1,818.00 | +19.00 | +1.1% | ₩1,807.00 | ₩1,845.00 | ₩1,796.00 | 534,074 | |
| ₩1,799.00 | -92.00 | -4.9% | ₩1,890.00 | ₩1,890.00 | ₩1,796.00 | 1,040,858 | |
| ₩1,891.00 | -244.00 | -11.4% | ₩2,170.00 | ₩2,170.00 | ₩1,864.00 | 3,261,190 | |
| ₩2,135.00 | +163.00 | +8.3% | ₩1,999.00 | ₩2,460.00 | ₩1,978.00 | 6,645,072 | |
| ₩1,972.00 | -23.00 | -1.2% | ₩2,000.00 | ₩2,035.00 | ₩1,960.00 | 520,919 | |
| ₩1,995.00 | +16.00 | +0.8% | ₩1,980.00 | ₩2,020.00 | ₩1,936.00 | 355,881 | |
| ₩1,979.00 | -21.00 | -1.1% | ₩2,010.00 | ₩2,020.00 | ₩1,941.00 | 362,003 | |
| ₩2,000.00 | +64.00 | +3.3% | ₩1,937.00 | ₩2,010.00 | ₩1,925.00 | 408,288 | |
| ₩1,936.00 | -20.00 | -1.0% | ₩1,972.00 | ₩2,015.00 | ₩1,900.00 | 252,581 | |
| ₩1,956.00 | -79.00 | -3.9% | ₩2,065.00 | ₩2,090.00 | ₩1,940.00 | 753,318 | |
| ₩2,035.00 | +105.00 | +5.4% | ₩1,938.00 | ₩2,060.00 | ₩1,910.00 | 1,002,082 | |
| ₩1,930.00 | +51.00 | +2.7% | ₩1,830.00 | ₩1,974.00 | ₩1,830.00 | 905,874 | |
| ₩1,879.00 | +87.00 | +4.9% | ₩1,860.00 | ₩2,000.00 | ₩1,820.00 | 1,027,918 | |
| ₩1,792.00 | +71.00 | +4.1% | ₩1,768.00 | ₩1,820.00 | ₩1,735.00 | 790,408 | |
| ₩1,721.00 | -99.00 | -5.4% | ₩1,820.00 | ₩1,850.00 | ₩1,707.00 | 623,909 |
- Ticker
- KRX:138360
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about N Robotics Co., Ltd.