Stock listing
KRX:460940 P&S Robotics Co., Ltd. (피앤에스로보틱스) 주가
Follow P&S Robotics Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:460940
₩4,220.00 KRW -505.00 (-10.7%)
Close on Oct 30, 2026
- Day range
- ₩4,180.00 – ₩4,945.00 KRWOct 30, 2026
- Volume
- 591,428 sharesOct 30, 2026
- Market cap
- ₩56.78B KRWAt the close on Oct 30, 2026 · price × 13.46M shares outstanding
- 52-week range
- ₩3,605.00 – ₩14,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.06B KRWMedian day 45,433 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:460940 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,220.00 | -505.00 | -10.7% | ₩4,660.00 | ₩4,945.00 | ₩4,180.00 | 591,428 | |
| ₩4,725.00 | -395.00 | -7.7% | ₩5,300.00 | ₩5,300.00 | ₩4,440.00 | 1,843,644 | |
| ₩5,120.00 | +1,180.00 | +29.9% | ₩4,040.00 | ₩5,120.00 | ₩4,040.00 | 772,859 | |
| ₩3,940.00 | -20.00 | -0.5% | ₩3,960.00 | ₩4,095.00 | ₩3,905.00 | 12,765 | |
| ₩3,960.00 | +15.00 | +0.4% | ₩3,870.00 | ₩4,060.00 | ₩3,870.00 | 11,302 | |
| ₩3,945.00 | -55.00 | -1.4% | ₩3,960.00 | ₩3,995.00 | ₩3,780.00 | 20,693 | |
| ₩4,000.00 | -180.00 | -4.3% | ₩4,150.00 | ₩4,195.00 | ₩3,925.00 | 49,243 | |
| ₩4,180.00 | -10.00 | -0.2% | ₩4,190.00 | ₩4,295.00 | ₩4,105.00 | 12,977 | |
| ₩4,190.00 | -130.00 | -3.0% | ₩4,325.00 | ₩4,390.00 | ₩4,020.00 | 27,693 | |
| ₩4,320.00 | +90.00 | +2.1% | ₩4,030.00 | ₩4,320.00 | ₩4,030.00 | 41,460 | |
| ₩4,230.00 | +250.00 | +6.3% | ₩3,990.00 | ₩4,250.00 | ₩3,985.00 | 21,745 | |
| ₩3,980.00 | -380.00 | -8.7% | ₩4,080.00 | ₩4,200.00 | ₩3,900.00 | 49,978 | |
| ₩4,360.00 | +60.00 | +1.4% | ₩4,300.00 | ₩4,490.00 | ₩4,155.00 | 24,344 | |
| ₩4,300.00 | -215.00 | -4.8% | ₩4,360.00 | ₩4,485.00 | ₩4,070.00 | 108,953 | |
| ₩4,515.00 | -485.00 | -9.7% | ₩5,000.00 | ₩5,000.00 | ₩4,480.00 | 114,220 | |
| ₩5,000.00 | -170.00 | -3.3% | ₩5,160.00 | ₩5,160.00 | ₩5,000.00 | 28,394 | |
| ₩5,170.00 | -190.00 | -3.5% | ₩5,380.00 | ₩5,380.00 | ₩5,120.00 | 29,739 | |
| ₩5,360.00 | +80.00 | +1.5% | ₩5,260.00 | ₩5,390.00 | ₩5,260.00 | 33,507 | |
| ₩5,280.00 | +60.00 | +1.1% | ₩5,170.00 | ₩5,320.00 | ₩5,170.00 | 40,853 | |
| ₩5,220.00 | +160.00 | +3.2% | ₩5,070.00 | ₩5,230.00 | ₩4,970.00 | 46,985 | |
| ₩5,060.00 | -40.00 | -0.8% | ₩5,050.00 | ₩5,120.00 | ₩5,000.00 | 21,217 | |
| ₩5,100.00 | +20.00 | +0.4% | ₩5,150.00 | ₩5,150.00 | ₩5,010.00 | 26,367 | |
| ₩5,080.00 | -70.00 | -1.4% | ₩5,150.00 | ₩5,220.00 | ₩5,060.00 | 32,043 | |
| ₩5,150.00 | +60.00 | +1.2% | ₩5,140.00 | ₩5,310.00 | ₩5,070.00 | 41,065 | |
| ₩5,090.00 | -90.00 | -1.7% | ₩5,180.00 | ₩5,190.00 | ₩5,020.00 | 44,561 | |
| ₩5,180.00 | -50.00 | -1.0% | ₩5,230.00 | ₩5,280.00 | ₩5,120.00 | 41,792 | |
| ₩5,230.00 | -10.00 | -0.2% | ₩5,350.00 | ₩5,350.00 | ₩5,160.00 | 76,864 | |
| ₩5,240.00 | +340.00 | +6.9% | ₩4,900.00 | ₩5,920.00 | ₩4,900.00 | 718,787 | |
| ₩4,900.00 | -170.00 | -3.4% | ₩5,050.00 | ₩5,080.00 | ₩4,875.00 | 30,186 | |
| ₩5,070.00 | +165.00 | +3.4% | ₩4,905.00 | ₩5,160.00 | ₩4,885.00 | 41,801 | |
| ₩4,905.00 | -185.00 | -3.6% | ₩5,070.00 | ₩5,070.00 | ₩4,865.00 | 39,781 | |
| ₩5,090.00 | -80.00 | -1.5% | ₩5,130.00 | ₩5,160.00 | ₩5,020.00 | 31,074 | |
| ₩5,170.00 | +120.00 | +2.4% | ₩5,160.00 | ₩5,390.00 | ₩5,030.00 | 83,459 | |
| ₩5,050.00 | +50.00 | +1.0% | ₩5,090.00 | ₩5,150.00 | ₩4,970.00 | 21,981 | |
| ₩5,000.00 | -70.00 | -1.4% | ₩5,140.00 | ₩5,180.00 | ₩4,960.00 | 31,729 | |
| ₩5,070.00 | +60.00 | +1.2% | ₩5,040.00 | ₩5,370.00 | ₩5,020.00 | 78,009 | |
| ₩5,010.00 | +150.00 | +3.1% | ₩4,895.00 | ₩5,160.00 | ₩4,895.00 | 54,064 | |
| ₩4,860.00 | -160.00 | -3.2% | ₩5,030.00 | ₩5,080.00 | ₩4,800.00 | 40,872 | |
| ₩5,020.00 | -70.00 | -1.4% | ₩4,980.00 | ₩5,080.00 | ₩4,910.00 | 18,472 | |
| ₩5,090.00 | -10.00 | -0.2% | ₩5,200.00 | ₩5,300.00 | ₩5,060.00 | 30,721 | |
| ₩5,100.00 | -50.00 | -1.0% | ₩5,080.00 | ₩5,160.00 | ₩4,905.00 | 19,035 | |
| ₩5,150.00 | +20.00 | +0.4% | ₩5,130.00 | ₩5,250.00 | ₩5,110.00 | 26,038 | |
| ₩5,130.00 | +20.00 | +0.4% | ₩5,110.00 | ₩5,250.00 | ₩5,040.00 | 39,704 | |
| ₩5,110.00 | -10.00 | -0.2% | ₩5,120.00 | ₩5,240.00 | ₩5,000.00 | 19,055 | |
| ₩5,120.00 | +140.00 | +2.8% | ₩5,110.00 | ₩5,130.00 | ₩4,745.00 | 53,390 | |
| ₩4,980.00 | -130.00 | -2.5% | ₩5,110.00 | ₩5,140.00 | ₩4,950.00 | 46,304 | |
| ₩5,110.00 | -260.00 | -4.8% | ₩5,280.00 | ₩5,290.00 | ₩5,050.00 | 82,980 | |
| ₩5,370.00 | +20.00 | +0.4% | ₩5,500.00 | ₩5,540.00 | ₩5,250.00 | 55,810 | |
| ₩5,350.00 | -240.00 | -4.3% | ₩5,570.00 | ₩5,700.00 | ₩5,200.00 | 79,394 | |
| ₩5,590.00 | -190.00 | -3.3% | ₩5,880.00 | ₩5,900.00 | ₩5,480.00 | 113,215 | |
| ₩5,780.00 | -10.00 | -0.2% | ₩5,730.00 | ₩6,030.00 | ₩5,600.00 | 196,373 | |
| ₩5,790.00 | +10.00 | +0.2% | ₩5,880.00 | ₩5,920.00 | ₩5,700.00 | 192,762 | |
| ₩5,780.00 | +40.00 | +0.7% | ₩5,680.00 | ₩5,820.00 | ₩5,550.00 | 156,896 | |
| ₩5,740.00 | -90.00 | -1.5% | ₩5,790.00 | ₩6,020.00 | ₩5,650.00 | 249,776 | |
| ₩5,830.00 | +670.00 | +13.0% | ₩5,210.00 | ₩6,350.00 | ₩5,190.00 | 2,040,083 | |
| ₩5,160.00 | -410.00 | -7.4% | ₩5,600.00 | ₩5,650.00 | ₩5,100.00 | 400,324 | |
| ₩5,570.00 | +560.00 | +11.2% | ₩5,070.00 | ₩6,510.00 | ₩4,830.00 | 2,917,759 | |
| ₩5,010.00 | +170.00 | +3.5% | ₩4,875.00 | ₩5,100.00 | ₩4,825.00 | 83,324 | |
| ₩4,840.00 | +150.00 | +3.2% | ₩4,690.00 | ₩4,840.00 | ₩4,620.00 | 80,421 | |
| ₩4,690.00 | +320.00 | +7.3% | ₩4,500.00 | ₩4,945.00 | ₩4,415.00 | 135,654 | |
| ₩4,370.00 | +480.00 | +12.3% | ₩4,010.00 | ₩4,410.00 | ₩4,005.00 | 103,507 | |
| ₩3,890.00 | -75.00 | -1.9% | ₩3,605.00 | ₩4,220.00 | ₩3,605.00 | 117,100 |
- Ticker
- KRX:460940
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 30, 2026
P&S Robotics Co Ltd Wins 1.3 Billion Won Order
Latest news
P&S Robotics Co Ltd Wins 1.3 Billion Won Order
Jul 29, 2026
Closed ₩3,890.00 (-1.9%) on Jul 30, 2026
P&S Robotics Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about P&S Robotics Co., Ltd.