Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 76,300.00 | 77,200.00 | 71,800.00 | 73,600.00 | 73,600.00 | 1,219,919 |
| 2024-01-26 | 76,700.00 | 78,200.00 | 75,900.00 | 76,300.00 | 76,300.00 | 1,027,653 |
| 2024-01-25 | 81,700.00 | 82,400.00 | 77,000.00 | 77,900.00 | 77,900.00 | 1,360,325 |
| 2024-01-24 | 80,300.00 | 84,600.00 | 80,000.00 | 81,000.00 | 81,000.00 | 1,463,486 |
| 2024-01-23 | 82,100.00 | 83,900.00 | 80,200.00 | 80,700.00 | 80,700.00 | 1,156,317 |
| 2024-01-22 | 86,300.00 | 86,600.00 | 82,500.00 | 83,000.00 | 83,000.00 | 1,079,760 |
| 2024-01-19 | 88,200.00 | 89,500.00 | 83,600.00 | 85,100.00 | 85,100.00 | 1,428,580 |
| 2024-01-18 | 89,400.00 | 90,400.00 | 85,600.00 | 87,100.00 | 87,100.00 | 1,248,032 |
| 2024-01-17 | 92,700.00 | 94,000.00 | 87,800.00 | 89,400.00 | 89,400.00 | 1,783,069 |
| 2024-01-16 | 98,800.00 | 99,700.00 | 92,900.00 | 93,300.00 | 93,300.00 | 1,482,088 |
| 2024-01-15 | 97,300.00 | 101,200.00 | 97,100.00 | 97,400.00 | 97,400.00 | 1,206,700 |
| 2024-01-12 | 96,300.00 | 101,200.00 | 96,200.00 | 97,400.00 | 97,400.00 | 1,590,124 |
| 2024-01-11 | 102,400.00 | 103,300.00 | 97,300.00 | 97,300.00 | 97,300.00 | 1,709,724 |
| 2024-01-10 | 101,900.00 | 103,300.00 | 98,800.00 | 102,500.00 | 102,500.00 | 1,728,941 |
| 2024-01-09 | 103,500.00 | 104,300.00 | 100,500.00 | 102,300.00 | 102,300.00 | 1,255,666 |
| 2024-01-08 | 102,300.00 | 106,400.00 | 100,900.00 | 103,300.00 | 103,300.00 | 2,439,092 |
| 2024-01-05 | 100,500.00 | 105,400.00 | 98,600.00 | 101,800.00 | 101,800.00 | 4,850,465 |
| 2024-01-04 | 107,400.00 | 111,600.00 | 106,300.00 | 109,200.00 | 109,200.00 | 1,115,910 |
| 2024-01-03 | 111,000.00 | 115,600.00 | 108,200.00 | 108,500.00 | 108,500.00 | 1,534,903 |
| 2024-01-02 | 116,100.00 | 116,800.00 | 111,100.00 | 112,800.00 | 112,800.00 | 1,613,732 |
| 2023-12-28 | 109,000.00 | 118,500.00 | 108,500.00 | 116,100.00 | 116,100.00 | 3,134,713 |
| 2023-12-27 | 112,000.00 | 114,900.00 | 102,900.00 | 108,600.00 | 108,600.00 | 2,784,354 |
| 2023-12-26 | 111,300.00 | 117,200.00 | 108,000.00 | 112,200.00 | 112,200.00 | 2,481,625 |
| 2023-12-22 | 120,500.00 | 122,600.00 | 110,000.00 | 112,300.00 | 112,300.00 | 2,447,432 |
| 2023-12-21 | 117,700.00 | 124,500.00 | 117,000.00 | 119,100.00 | 119,100.00 | 3,570,643 |
| 2023-12-20 | 109,400.00 | 122,500.00 | 107,600.00 | 121,800.00 | 121,800.00 | 9,221,571 |
| 2023-12-19 | 108,700.00 | 118,400.00 | 103,500.00 | 107,800.00 | 107,800.00 | 6,280,674 |
| 2023-12-18 | 93,700.00 | 109,400.00 | 92,000.00 | 107,800.00 | 107,800.00 | 8,284,618 |
| 2023-12-15 | 87,500.00 | 94,900.00 | 87,400.00 | 94,500.00 | 94,500.00 | 5,141,163 |
| 2023-12-14 | 88,500.00 | 89,000.00 | 84,600.00 | 86,100.00 | 86,100.00 | 1,720,285 |
| 2023-12-13 | 88,900.00 | 90,100.00 | 85,500.00 | 86,100.00 | 86,100.00 | 1,771,931 |
| 2023-12-12 | 90,000.00 | 91,200.00 | 86,600.00 | 90,100.00 | 90,100.00 | 2,307,460 |
| 2023-12-11 | 87,500.00 | 91,700.00 | 87,100.00 | 89,300.00 | 89,300.00 | 3,639,528 |
| 2023-12-08 | 84,200.00 | 88,900.00 | 83,200.00 | 85,300.00 | 85,300.00 | 3,354,779 |
| 2023-12-07 | 87,200.00 | 90,900.00 | 82,100.00 | 82,200.00 | 82,200.00 | 3,144,097 |
| 2023-12-06 | 80,100.00 | 89,700.00 | 76,900.00 | 89,100.00 | 89,100.00 | 5,607,749 |
| 2023-12-05 | 80,900.00 | 86,000.00 | 79,000.00 | 81,700.00 | 81,700.00 | 4,298,999 |
| 2023-12-04 | 84,700.00 | 86,300.00 | 78,900.00 | 79,900.00 | 79,900.00 | 3,964,221 |
| 2023-12-01 | 95,100.00 | 97,900.00 | 88,000.00 | 88,800.00 | 88,800.00 | 5,690,146 |
| 2023-11-30 | 84,000.00 | 92,900.00 | 84,000.00 | 92,900.00 | 92,900.00 | 6,996,550 |
| 2023-11-29 | 84,600.00 | 94,700.00 | 80,900.00 | 82,900.00 | 82,900.00 | 12,924,160 |
| 2023-11-28 | 80,100.00 | 82,900.00 | 74,700.00 | 81,800.00 | 81,800.00 | 7,395,597 |
| 2023-11-27 | 76,700.00 | 89,100.00 | 75,100.00 | 80,100.00 | 80,100.00 | 13,405,680 |
| 2023-11-24 | 66,500.00 | 75,300.00 | 64,700.00 | 74,400.00 | 74,400.00 | 10,028,270 |
| 2023-11-23 | 64,000.00 | 69,600.00 | 63,100.00 | 64,300.00 | 64,300.00 | 6,850,460 |
| 2023-11-22 | 59,600.00 | 69,100.00 | 59,300.00 | 63,600.00 | 63,600.00 | 11,265,420 |
| 2023-11-21 | 58,200.00 | 60,700.00 | 57,300.00 | 59,600.00 | 59,600.00 | 3,954,875 |
| 2023-11-20 | 50,800.00 | 61,100.00 | 50,200.00 | 58,500.00 | 58,500.00 | 9,112,133 |
| 2023-11-17 | 50,500.00 | 52,400.00 | 48,300.00 | 51,400.00 | 51,400.00 | 2,847,700 |
| 2023-11-16 | 48,500.00 | 51,300.00 | 48,250.00 | 51,100.00 | 51,100.00 | 4,587,796 |
| 2023-11-15 | 45,100.00 | 48,000.00 | 44,150.00 | 46,900.00 | 46,900.00 | 2,827,539 |
| 2023-11-14 | 43,000.00 | 45,250.00 | 42,550.00 | 43,400.00 | 43,400.00 | 1,072,622 |
| 2023-11-13 | 47,600.00 | 48,100.00 | 42,850.00 | 43,550.00 | 43,550.00 | 1,527,166 |
| 2023-11-10 | 46,250.00 | 47,850.00 | 45,950.00 | 46,850.00 | 46,850.00 | 940,634 |
| 2023-11-09 | 46,600.00 | 48,500.00 | 45,800.00 | 47,100.00 | 47,100.00 | 1,803,648 |
| 2023-11-08 | 45,950.00 | 48,350.00 | 44,650.00 | 47,100.00 | 47,100.00 | 2,999,389 |
| 2023-11-07 | 46,950.00 | 47,000.00 | 43,800.00 | 46,000.00 | 46,000.00 | 1,823,105 |
| 2023-11-06 | 43,900.00 | 48,250.00 | 43,350.00 | 46,950.00 | 46,950.00 | 5,550,072 |
| 2023-11-03 | 43,100.00 | 46,250.00 | 41,550.00 | 44,800.00 | 44,800.00 | 4,902,547 |
| 2023-11-02 | 41,000.00 | 43,400.00 | 41,000.00 | 41,650.00 | 41,650.00 | 2,616,980 |
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.