Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 75,100.00 | 76,400.00 | 72,700.00 | 73,400.00 | 73,400.00 | 1,575,540 |
| 2024-07-24 | 82,500.00 | 84,400.00 | 79,500.00 | 79,800.00 | 79,800.00 | 986,067 |
| 2024-07-23 | 80,500.00 | 85,600.00 | 80,500.00 | 83,500.00 | 83,500.00 | 1,677,478 |
| 2024-07-22 | 83,400.00 | 83,500.00 | 79,700.00 | 79,700.00 | 79,700.00 | 910,491 |
| 2024-07-19 | 81,400.00 | 86,000.00 | 80,900.00 | 83,900.00 | 83,900.00 | 1,721,816 |
| 2024-07-18 | 86,300.00 | 87,200.00 | 80,800.00 | 81,700.00 | 81,700.00 | 1,967,603 |
| 2024-07-17 | 88,800.00 | 90,800.00 | 85,000.00 | 85,100.00 | 85,100.00 | 2,025,165 |
| 2024-07-16 | 93,000.00 | 96,400.00 | 87,400.00 | 89,700.00 | 89,700.00 | 4,346,120 |
| 2024-07-15 | 103,600.00 | 106,600.00 | 91,300.00 | 93,500.00 | 93,500.00 | 6,775,638 |
| 2024-07-12 | 95,000.00 | 109,300.00 | 92,200.00 | 105,700.00 | 105,700.00 | 15,292,160 |
| 2024-07-11 | 81,500.00 | 86,200.00 | 81,100.00 | 85,300.00 | 85,300.00 | 2,032,864 |
| 2024-07-10 | 79,600.00 | 80,000.00 | 77,500.00 | 80,000.00 | 80,000.00 | 330,258 |
| 2024-07-09 | 79,600.00 | 79,600.00 | 77,900.00 | 79,100.00 | 79,100.00 | 211,347 |
| 2024-07-08 | 76,700.00 | 79,600.00 | 76,200.00 | 79,100.00 | 79,100.00 | 354,295 |
| 2024-07-05 | 75,300.00 | 78,700.00 | 75,100.00 | 76,200.00 | 76,200.00 | 442,370 |
| 2024-07-04 | 76,000.00 | 76,600.00 | 73,700.00 | 74,400.00 | 74,400.00 | 382,530 |
| 2024-07-03 | 76,200.00 | 77,300.00 | 76,000.00 | 76,000.00 | 76,000.00 | 149,034 |
| 2024-07-02 | 77,200.00 | 78,400.00 | 75,600.00 | 75,900.00 | 75,900.00 | 268,303 |
| 2024-07-01 | 80,000.00 | 80,000.00 | 77,700.00 | 77,700.00 | 77,700.00 | 322,525 |
| 2024-06-28 | 80,500.00 | 80,600.00 | 79,400.00 | 79,900.00 | 79,900.00 | 189,321 |
| 2024-06-27 | 82,000.00 | 82,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 248,422 |
| 2024-06-26 | 79,900.00 | 81,900.00 | 79,400.00 | 81,800.00 | 81,800.00 | 393,832 |
| 2024-06-25 | 79,500.00 | 80,800.00 | 78,800.00 | 79,900.00 | 79,900.00 | 249,045 |
| 2024-06-24 | 81,100.00 | 81,300.00 | 79,300.00 | 79,300.00 | 79,300.00 | 307,260 |
| 2024-06-21 | 77,300.00 | 81,700.00 | 76,700.00 | 81,700.00 | 81,700.00 | 1,832,642 |
| 2024-06-20 | 78,700.00 | 80,400.00 | 77,100.00 | 77,300.00 | 77,300.00 | 614,823 |
| 2024-06-19 | 84,900.00 | 84,900.00 | 78,200.00 | 78,700.00 | 78,700.00 | 1,331,954 |
| 2024-06-18 | 84,700.00 | 86,200.00 | 84,500.00 | 84,900.00 | 84,900.00 | 501,587 |
| 2024-06-17 | 87,200.00 | 87,600.00 | 82,200.00 | 84,200.00 | 84,200.00 | 910,262 |
| 2024-06-14 | 85,900.00 | 88,400.00 | 84,200.00 | 87,600.00 | 87,600.00 | 1,542,727 |
| 2024-06-13 | 86,900.00 | 88,400.00 | 84,300.00 | 85,000.00 | 85,000.00 | 2,209,722 |
| 2024-06-12 | 81,900.00 | 90,800.00 | 81,600.00 | 86,200.00 | 86,200.00 | 5,572,168 |
| 2024-06-11 | 76,200.00 | 81,300.00 | 76,000.00 | 80,600.00 | 80,600.00 | 1,990,618 |
| 2024-06-10 | 76,000.00 | 77,300.00 | 74,200.00 | 76,200.00 | 76,200.00 | 415,583 |
| 2024-06-07 | 75,900.00 | 76,800.00 | 74,300.00 | 76,000.00 | 76,000.00 | 352,992 |
| 2024-06-05 | 74,900.00 | 75,800.00 | 73,600.00 | 75,400.00 | 75,400.00 | 354,320 |
| 2024-06-04 | 74,100.00 | 75,200.00 | 73,500.00 | 74,200.00 | 74,200.00 | 277,652 |
| 2024-06-03 | 72,500.00 | 74,300.00 | 72,200.00 | 74,100.00 | 74,100.00 | 276,275 |
| 2024-05-31 | 73,900.00 | 74,300.00 | 72,200.00 | 72,400.00 | 72,400.00 | 235,270 |
| 2024-05-30 | 73,800.00 | 74,300.00 | 72,400.00 | 73,700.00 | 73,700.00 | 205,903 |
| 2024-05-29 | 74,400.00 | 75,000.00 | 73,100.00 | 73,800.00 | 73,800.00 | 262,283 |
| 2024-05-28 | 73,800.00 | 75,400.00 | 73,000.00 | 74,300.00 | 74,300.00 | 378,199 |
| 2024-05-27 | 72,100.00 | 74,400.00 | 71,900.00 | 73,800.00 | 73,800.00 | 317,014 |
| 2024-05-24 | 72,100.00 | 72,300.00 | 71,500.00 | 71,600.00 | 71,600.00 | 190,904 |
| 2024-05-23 | 73,400.00 | 73,500.00 | 72,200.00 | 72,700.00 | 72,700.00 | 160,158 |
| 2024-05-22 | 72,500.00 | 74,500.00 | 72,300.00 | 73,700.00 | 73,700.00 | 276,751 |
| 2024-05-21 | 74,200.00 | 74,200.00 | 72,300.00 | 72,300.00 | 72,300.00 | 209,262 |
| 2024-05-20 | 72,400.00 | 73,800.00 | 71,500.00 | 73,700.00 | 73,700.00 | 271,680 |
| 2024-05-17 | 73,100.00 | 73,100.00 | 72,100.00 | 72,400.00 | 72,400.00 | 170,703 |
| 2024-05-16 | 73,600.00 | 73,700.00 | 72,800.00 | 73,200.00 | 73,200.00 | 238,232 |
| 2024-05-14 | 72,700.00 | 73,100.00 | 72,000.00 | 72,800.00 | 72,800.00 | 205,446 |
| 2024-05-13 | 73,700.00 | 75,400.00 | 72,600.00 | 73,000.00 | 73,000.00 | 277,581 |
| 2024-05-10 | 73,600.00 | 75,600.00 | 73,200.00 | 73,800.00 | 73,800.00 | 529,203 |
| 2024-05-09 | 73,000.00 | 73,400.00 | 71,600.00 | 72,300.00 | 72,300.00 | 443,304 |
| 2024-05-08 | 76,400.00 | 76,600.00 | 74,500.00 | 75,000.00 | 75,000.00 | 278,452 |
| 2024-05-07 | 75,800.00 | 76,800.00 | 74,700.00 | 76,200.00 | 76,200.00 | 447,128 |
| 2024-05-03 | 73,200.00 | 76,000.00 | 72,800.00 | 75,300.00 | 75,300.00 | 609,888 |
| 2024-05-02 | 72,400.00 | 73,000.00 | 71,800.00 | 72,800.00 | 72,800.00 | 171,081 |
| 2024-04-30 | 73,100.00 | 74,400.00 | 71,800.00 | 72,000.00 | 72,000.00 | 385,576 |
| 2024-04-29 | 72,900.00 | 73,200.00 | 71,800.00 | 73,000.00 | 73,000.00 | 226,367 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.