Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 73,200.00 | 73,200.00 | 71,500.00 | 71,800.00 | 71,800.00 | 208,337 |
| 2024-04-25 | 72,600.00 | 74,300.00 | 71,600.00 | 72,200.00 | 72,200.00 | 254,875 |
| 2024-04-24 | 72,900.00 | 73,500.00 | 72,200.00 | 73,400.00 | 73,400.00 | 265,690 |
| 2024-04-23 | 72,900.00 | 73,700.00 | 71,800.00 | 71,800.00 | 71,800.00 | 231,306 |
| 2024-04-22 | 71,000.00 | 72,500.00 | 71,000.00 | 72,200.00 | 72,200.00 | 268,274 |
| 2024-04-19 | 72,400.00 | 72,400.00 | 69,100.00 | 70,600.00 | 70,600.00 | 484,246 |
| 2024-04-18 | 71,100.00 | 72,800.00 | 71,100.00 | 72,700.00 | 72,700.00 | 232,010 |
| 2024-04-17 | 70,600.00 | 73,500.00 | 70,500.00 | 71,100.00 | 71,100.00 | 464,937 |
| 2024-04-16 | 73,400.00 | 73,800.00 | 70,200.00 | 70,500.00 | 70,500.00 | 651,824 |
| 2024-04-15 | 75,400.00 | 75,500.00 | 73,900.00 | 74,600.00 | 74,600.00 | 376,466 |
| 2024-04-12 | 73,800.00 | 77,500.00 | 72,800.00 | 76,900.00 | 76,900.00 | 757,684 |
| 2024-04-11 | 72,300.00 | 73,700.00 | 70,900.00 | 73,300.00 | 73,300.00 | 332,616 |
| 2024-04-09 | 74,700.00 | 75,600.00 | 72,500.00 | 73,000.00 | 73,000.00 | 588,823 |
| 2024-04-08 | 75,000.00 | 77,000.00 | 74,500.00 | 74,600.00 | 74,600.00 | 813,921 |
| 2024-04-05 | 75,600.00 | 78,000.00 | 74,300.00 | 74,700.00 | 74,700.00 | 2,126,072 |
| 2024-04-04 | 82,200.00 | 82,500.00 | 80,100.00 | 80,400.00 | 80,400.00 | 372,746 |
| 2024-04-03 | 81,000.00 | 83,300.00 | 79,600.00 | 81,200.00 | 81,200.00 | 550,737 |
| 2024-04-02 | 84,000.00 | 84,200.00 | 81,500.00 | 81,700.00 | 81,700.00 | 700,547 |
| 2024-04-01 | 88,500.00 | 88,800.00 | 84,900.00 | 84,900.00 | 84,900.00 | 938,867 |
| 2024-03-29 | 88,300.00 | 91,700.00 | 88,100.00 | 88,200.00 | 88,200.00 | 870,668 |
| 2024-03-28 | 89,700.00 | 90,000.00 | 87,500.00 | 88,300.00 | 88,300.00 | 584,177 |
| 2024-03-27 | 90,800.00 | 91,300.00 | 89,100.00 | 89,400.00 | 89,400.00 | 524,637 |
| 2024-03-26 | 92,000.00 | 93,100.00 | 89,800.00 | 90,900.00 | 90,900.00 | 873,997 |
| 2024-03-25 | 92,400.00 | 92,800.00 | 88,900.00 | 90,900.00 | 90,900.00 | 750,748 |
| 2024-03-22 | 93,000.00 | 95,800.00 | 91,300.00 | 92,100.00 | 92,100.00 | 1,549,792 |
| 2024-03-21 | 94,300.00 | 94,300.00 | 90,400.00 | 91,800.00 | 91,800.00 | 996,214 |
| 2024-03-20 | 95,000.00 | 95,600.00 | 92,200.00 | 93,500.00 | 93,500.00 | 842,807 |
| 2024-03-19 | 93,800.00 | 95,900.00 | 91,600.00 | 93,800.00 | 93,800.00 | 1,880,240 |
| 2024-03-18 | 87,800.00 | 93,400.00 | 87,800.00 | 93,000.00 | 93,000.00 | 1,489,518 |
| 2024-03-15 | 91,000.00 | 94,000.00 | 87,100.00 | 87,100.00 | 87,100.00 | 1,656,276 |
| 2024-03-14 | 90,000.00 | 94,500.00 | 89,700.00 | 92,000.00 | 92,000.00 | 2,734,007 |
| 2024-03-13 | 87,000.00 | 91,000.00 | 85,900.00 | 89,900.00 | 89,900.00 | 2,316,217 |
| 2024-03-12 | 89,000.00 | 89,100.00 | 85,200.00 | 85,900.00 | 85,900.00 | 1,285,963 |
| 2024-03-11 | 82,700.00 | 89,800.00 | 81,100.00 | 89,000.00 | 89,000.00 | 3,076,098 |
| 2024-03-08 | 80,000.00 | 82,600.00 | 78,800.00 | 82,400.00 | 82,400.00 | 1,350,194 |
| 2024-03-07 | 81,200.00 | 81,200.00 | 78,500.00 | 79,400.00 | 79,400.00 | 588,315 |
| 2024-03-06 | 77,300.00 | 80,700.00 | 77,100.00 | 80,700.00 | 80,700.00 | 884,488 |
| 2024-03-05 | 79,200.00 | 81,400.00 | 77,300.00 | 78,200.00 | 78,200.00 | 982,034 |
| 2024-03-04 | 74,400.00 | 78,900.00 | 74,200.00 | 78,600.00 | 78,600.00 | 983,058 |
| 2024-02-29 | 74,200.00 | 75,200.00 | 73,300.00 | 73,900.00 | 73,900.00 | 413,940 |
| 2024-02-28 | 76,700.00 | 77,000.00 | 74,500.00 | 74,800.00 | 74,800.00 | 529,010 |
| 2024-02-27 | 77,800.00 | 78,400.00 | 74,800.00 | 76,300.00 | 76,300.00 | 710,785 |
| 2024-02-26 | 79,200.00 | 80,100.00 | 77,700.00 | 77,800.00 | 77,800.00 | 446,576 |
| 2024-02-23 | 81,700.00 | 81,900.00 | 78,600.00 | 79,100.00 | 79,100.00 | 675,188 |
| 2024-02-22 | 78,300.00 | 81,300.00 | 77,800.00 | 81,300.00 | 81,300.00 | 896,428 |
| 2024-02-21 | 79,300.00 | 79,900.00 | 77,500.00 | 77,500.00 | 77,500.00 | 726,328 |
| 2024-02-20 | 79,200.00 | 81,700.00 | 79,000.00 | 79,300.00 | 79,300.00 | 681,567 |
| 2024-02-19 | 80,200.00 | 81,000.00 | 78,600.00 | 79,800.00 | 79,800.00 | 769,905 |
| 2024-02-16 | 84,300.00 | 84,700.00 | 80,700.00 | 81,100.00 | 81,100.00 | 1,083,118 |
| 2024-02-15 | 84,700.00 | 86,300.00 | 82,200.00 | 83,700.00 | 83,700.00 | 2,119,903 |
| 2024-02-14 | 75,800.00 | 85,000.00 | 74,800.00 | 82,800.00 | 82,800.00 | 5,594,159 |
| 2024-02-13 | 74,300.00 | 78,100.00 | 72,900.00 | 77,000.00 | 77,000.00 | 1,584,952 |
| 2024-02-08 | 76,000.00 | 77,100.00 | 73,500.00 | 74,600.00 | 74,600.00 | 1,754,935 |
| 2024-02-07 | 73,300.00 | 74,900.00 | 72,200.00 | 73,500.00 | 73,500.00 | 1,053,738 |
| 2024-02-06 | 71,500.00 | 74,000.00 | 69,500.00 | 73,100.00 | 73,100.00 | 1,302,094 |
| 2024-02-05 | 71,200.00 | 74,700.00 | 70,600.00 | 71,400.00 | 71,400.00 | 1,394,619 |
| 2024-02-02 | 72,700.00 | 73,700.00 | 70,500.00 | 70,800.00 | 70,800.00 | 1,199,105 |
| 2024-02-01 | 69,700.00 | 72,900.00 | 67,300.00 | 72,400.00 | 72,400.00 | 1,439,444 |
| 2024-01-31 | 70,500.00 | 72,000.00 | 68,700.00 | 68,700.00 | 68,700.00 | 1,073,342 |
| 2024-01-30 | 73,700.00 | 76,800.00 | 71,000.00 | 72,000.00 | 72,000.00 | 1,268,517 |
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.