Stock listing
KRX:066430 I-ROBOTICS.Co. Ltd. (아이로보틱스) 주가
Follow I-ROBOTICS.Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:066430
₩1,818.00 KRW +32.00 (+1.8%)
Close on Nov 2, 2026
- Day range
- ₩1,730.00 – ₩1,818.00 KRWNov 2, 2026
- Volume
- 92,534 sharesNov 2, 2026
- Market cap
- ₩71.17B KRWAt the close on Nov 2, 2026 · price × 39.15M shares outstanding
- 52-week range
- ₩1,002.00 – ₩5,080.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩2.14B KRWMedian day 393,405 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:066430 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,818.00 | +32.00 | +1.8% | ₩1,750.00 | ₩1,818.00 | ₩1,730.00 | 92,534 | |
| ₩1,786.00 | -73.00 | -3.9% | ₩1,845.00 | ₩1,845.00 | ₩1,753.00 | 247,541 | |
| ₩1,859.00 | -121.00 | -6.1% | ₩1,981.00 | ₩1,981.00 | ₩1,850.00 | 336,712 | |
| ₩1,980.00 | +82.00 | +4.3% | ₩1,887.00 | ₩2,120.00 | ₩1,887.00 | 1,309,909 | |
| ₩1,898.00 | +10.00 | +0.5% | ₩1,892.00 | ₩1,918.00 | ₩1,878.00 | 169,350 | |
| ₩1,888.00 | +49.00 | +2.7% | ₩1,831.00 | ₩2,025.00 | ₩1,831.00 | 656,815 | |
| ₩1,839.00 | -16.00 | -0.9% | ₩1,855.00 | ₩1,871.00 | ₩1,801.00 | 132,251 | |
| ₩1,855.00 | -76.00 | -3.9% | ₩1,948.00 | ₩1,967.00 | ₩1,855.00 | 194,105 | |
| ₩1,931.00 | +41.00 | +2.2% | ₩1,900.00 | ₩1,937.00 | ₩1,895.00 | 153,652 | |
| ₩1,890.00 | -45.00 | -2.3% | ₩1,969.00 | ₩1,980.00 | ₩1,850.00 | 219,570 | |
| ₩1,935.00 | +43.00 | +2.3% | ₩1,874.00 | ₩1,935.00 | ₩1,840.00 | 160,219 | |
| ₩1,892.00 | +57.00 | +3.1% | ₩1,835.00 | ₩1,917.00 | ₩1,835.00 | 136,389 | |
| ₩1,835.00 | -50.00 | -2.7% | ₩1,850.00 | ₩1,885.00 | ₩1,805.00 | 298,869 | |
| ₩1,885.00 | +5.00 | +0.3% | ₩1,880.00 | ₩1,943.00 | ₩1,865.00 | 177,276 | |
| ₩1,880.00 | -69.00 | -3.5% | ₩1,950.00 | ₩1,950.00 | ₩1,800.00 | 368,985 | |
| ₩1,949.00 | -45.00 | -2.3% | ₩1,994.00 | ₩2,020.00 | ₩1,942.00 | 178,157 | |
| ₩1,994.00 | -11.00 | -0.5% | ₩2,005.00 | ₩2,025.00 | ₩1,990.00 | 197,377 | |
| ₩2,005.00 | -50.00 | -2.4% | ₩2,060.00 | ₩2,070.00 | ₩2,005.00 | 195,779 | |
| ₩2,055.00 | -5.00 | -0.2% | ₩2,065.00 | ₩2,100.00 | ₩2,050.00 | 248,465 | |
| ₩2,060.00 | +5.00 | +0.2% | ₩2,045.00 | ₩2,080.00 | ₩2,040.00 | 188,382 | |
| ₩2,055.00 | -5.00 | -0.2% | ₩2,070.00 | ₩2,075.00 | ₩2,000.00 | 268,564 | |
| ₩2,060.00 | +5.00 | +0.2% | ₩2,075.00 | ₩2,100.00 | ₩2,050.00 | 206,000 | |
| ₩2,055.00 | -35.00 | -1.7% | ₩2,150.00 | ₩2,150.00 | ₩2,040.00 | 249,802 | |
| ₩2,090.00 | -20.00 | -0.9% | ₩2,115.00 | ₩2,135.00 | ₩2,075.00 | 250,342 | |
| ₩2,110.00 | +15.00 | +0.7% | ₩2,180.00 | ₩2,205.00 | ₩2,090.00 | 303,788 | |
| ₩2,095.00 | -45.00 | -2.1% | ₩2,165.00 | ₩2,195.00 | ₩2,095.00 | 472,086 | |
| ₩2,140.00 | +70.00 | +3.4% | ₩2,060.00 | ₩2,155.00 | ₩2,040.00 | 424,296 | |
| ₩2,070.00 | -25.00 | -1.2% | ₩2,165.00 | ₩2,165.00 | ₩2,060.00 | 404,268 | |
| ₩2,095.00 | -5.00 | -0.2% | ₩2,100.00 | ₩2,155.00 | ₩2,070.00 | 336,118 | |
| ₩2,100.00 | +80.00 | +4.0% | ₩2,025.00 | ₩2,225.00 | ₩1,945.00 | 1,079,491 | |
| ₩2,020.00 | +10.00 | +0.5% | ₩2,045.00 | ₩2,090.00 | ₩1,993.00 | 393,405 | |
| ₩2,010.00 | -80.00 | -3.8% | ₩2,050.00 | ₩2,080.00 | ₩2,005.00 | 418,690 | |
| ₩2,090.00 | 0.00 | 0.0% | ₩2,080.00 | ₩2,110.00 | ₩2,050.00 | 358,702 | |
| ₩2,090.00 | +25.00 | +1.2% | ₩2,150.00 | ₩2,350.00 | ₩2,085.00 | 2,188,426 | |
| ₩2,065.00 | +5.00 | +0.2% | ₩2,075.00 | ₩2,120.00 | ₩2,055.00 | 329,383 | |
| ₩2,060.00 | -25.00 | -1.2% | ₩2,090.00 | ₩2,140.00 | ₩2,050.00 | 405,298 | |
| ₩2,085.00 | +20.00 | +1.0% | ₩2,125.00 | ₩2,140.00 | ₩2,070.00 | 405,121 | |
| ₩2,065.00 | +45.00 | +2.2% | ₩2,080.00 | ₩2,170.00 | ₩2,055.00 | 752,042 | |
| ₩2,020.00 | -50.00 | -2.4% | ₩2,085.00 | ₩2,110.00 | ₩2,005.00 | 272,015 | |
| ₩2,070.00 | -60.00 | -2.8% | ₩2,085.00 | ₩2,130.00 | ₩2,050.00 | 269,528 | |
| ₩2,130.00 | +25.00 | +1.2% | ₩2,125.00 | ₩2,135.00 | ₩2,060.00 | 325,250 | |
| ₩2,105.00 | 0.00 | 0.0% | ₩2,105.00 | ₩2,110.00 | ₩1,999.00 | 305,130 | |
| ₩2,105.00 | -10.00 | -0.5% | ₩2,130.00 | ₩2,145.00 | ₩2,055.00 | 525,872 | |
| ₩2,115.00 | -35.00 | -1.6% | ₩2,150.00 | ₩2,170.00 | ₩2,100.00 | 506,539 | |
| ₩2,150.00 | +5.00 | +0.2% | ₩2,160.00 | ₩2,200.00 | ₩2,075.00 | 591,023 | |
| ₩2,145.00 | +90.00 | +4.4% | ₩2,175.00 | ₩2,430.00 | ₩2,090.00 | 4,135,462 | |
| ₩2,055.00 | -50.00 | -2.4% | ₩2,110.00 | ₩2,160.00 | ₩2,025.00 | 526,309 | |
| ₩2,105.00 | -120.00 | -5.4% | ₩2,190.00 | ₩2,190.00 | ₩2,060.00 | 768,110 | |
| ₩2,225.00 | -35.00 | -1.5% | ₩2,290.00 | ₩2,305.00 | ₩2,175.00 | 1,269,450 | |
| ₩2,260.00 | -110.00 | -4.6% | ₩2,265.00 | ₩2,430.00 | ₩2,255.00 | 1,480,641 | |
| ₩2,370.00 | -125.00 | -5.0% | ₩2,500.00 | ₩2,595.00 | ₩2,330.00 | 2,996,948 | |
| ₩2,495.00 | +305.00 | +13.9% | ₩2,245.00 | ₩2,845.00 | ₩2,235.00 | 17,184,953 | |
| ₩2,190.00 | -80.00 | -3.5% | ₩2,275.00 | ₩2,295.00 | ₩2,180.00 | 661,495 | |
| ₩2,270.00 | +80.00 | +3.7% | ₩2,210.00 | ₩2,295.00 | ₩2,115.00 | 801,993 | |
| ₩2,190.00 | +5.00 | +0.2% | ₩2,235.00 | ₩2,250.00 | ₩2,110.00 | 637,998 | |
| ₩2,185.00 | +115.00 | +5.6% | ₩2,080.00 | ₩2,215.00 | ₩2,065.00 | 694,462 | |
| ₩2,070.00 | -90.00 | -4.2% | ₩2,190.00 | ₩2,195.00 | ₩2,025.00 | 662,794 | |
| ₩2,160.00 | -130.00 | -5.7% | ₩2,355.00 | ₩2,400.00 | ₩2,135.00 | 1,629,786 | |
| ₩2,290.00 | +100.00 | +4.6% | ₩2,235.00 | ₩2,310.00 | ₩2,135.00 | 1,388,802 | |
| ₩2,190.00 | +85.00 | +4.0% | ₩2,085.00 | ₩2,210.00 | ₩2,030.00 | 1,550,693 | |
| ₩2,105.00 | +100.00 | +5.0% | ₩2,140.00 | ₩2,335.00 | ₩2,005.00 | 4,358,411 |
- Ticker
- KRX:066430
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about I-ROBOTICS.Co. Ltd.