Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 61,000.00 | 65,700.00 | 59,700.00 | 63,900.00 | 63,900.00 | 593,620 |
| 2026-07-20 | 65,100.00 | 65,400.00 | 61,200.00 | 61,800.00 | 61,800.00 | 468,154 |
| 2026-07-16 | 69,400.00 | 69,400.00 | 65,200.00 | 67,000.00 | 67,000.00 | 367,701 |
| 2026-07-15 | 68,100.00 | 72,500.00 | 68,100.00 | 70,600.00 | 70,600.00 | 500,155 |
| 2026-07-14 | 70,000.00 | 70,000.00 | 64,000.00 | 66,700.00 | 66,700.00 | 631,667 |
| 2026-07-13 | 74,500.00 | 76,600.00 | 69,500.00 | 70,100.00 | 70,100.00 | 532,908 |
| 2026-07-10 | 71,800.00 | 76,000.00 | 71,800.00 | 74,500.00 | 74,500.00 | 378,204 |
| 2026-07-09 | 72,500.00 | 75,800.00 | 70,100.00 | 70,400.00 | 70,400.00 | 762,031 |
| 2026-07-08 | 76,000.00 | 76,900.00 | 71,500.00 | 72,500.00 | 72,500.00 | 672,929 |
| 2026-07-07 | 81,800.00 | 82,300.00 | 76,100.00 | 78,800.00 | 78,800.00 | 601,941 |
| 2026-07-06 | 84,500.00 | 85,300.00 | 80,100.00 | 82,500.00 | 82,500.00 | 425,788 |
| 2026-07-03 | 83,300.00 | 84,800.00 | 79,000.00 | 84,600.00 | 84,600.00 | 524,579 |
| 2026-07-02 | 87,000.00 | 87,100.00 | 81,600.00 | 83,300.00 | 83,300.00 | 682,348 |
| 2026-07-01 | 91,500.00 | 93,800.00 | 88,600.00 | 89,300.00 | 89,300.00 | 548,127 |
| 2026-06-30 | 94,400.00 | 94,500.00 | 89,500.00 | 90,300.00 | 90,300.00 | 368,555 |
| 2026-06-29 | 85,000.00 | 92,900.00 | 83,200.00 | 91,600.00 | 91,600.00 | 480,456 |
| 2026-06-26 | 90,100.00 | 90,700.00 | 82,300.00 | 85,000.00 | 85,000.00 | 557,438 |
| 2026-06-25 | 97,100.00 | 98,000.00 | 91,300.00 | 92,300.00 | 92,300.00 | 401,282 |
| 2026-06-24 | 95,000.00 | 100,600.00 | 90,600.00 | 95,000.00 | 95,000.00 | 1,100,505 |
| 2026-06-23 | 99,400.00 | 100,600.00 | 88,200.00 | 88,800.00 | 88,800.00 | 812,751 |
| 2026-06-22 | 100,500.00 | 101,800.00 | 99,100.00 | 100,400.00 | 100,400.00 | 416,677 |
| 2026-06-19 | 102,400.00 | 103,900.00 | 98,000.00 | 101,800.00 | 101,800.00 | 1,103,887 |
| 2026-06-18 | 108,600.00 | 108,900.00 | 102,100.00 | 102,700.00 | 102,700.00 | 544,190 |
| 2026-06-17 | 107,500.00 | 109,300.00 | 104,800.00 | 106,200.00 | 106,200.00 | 483,479 |
| 2026-06-16 | 114,400.00 | 114,600.00 | 108,500.00 | 109,000.00 | 109,000.00 | 585,096 |
| 2026-06-15 | 113,800.00 | 115,100.00 | 110,400.00 | 111,400.00 | 111,400.00 | 746,344 |
| 2026-06-12 | 113,000.00 | 119,300.00 | 107,800.00 | 110,400.00 | 110,400.00 | 1,712,187 |
| 2026-06-11 | 101,100.00 | 109,300.00 | 98,500.00 | 109,300.00 | 109,300.00 | 1,576,492 |
| 2026-06-10 | 115,600.00 | 118,700.00 | 104,100.00 | 106,600.00 | 106,600.00 | 1,428,826 |
| 2026-06-09 | 130,200.00 | 132,200.00 | 112,400.00 | 116,600.00 | 116,600.00 | 2,198,078 |
| 2026-06-08 | 140,500.00 | 154,000.00 | 126,100.00 | 127,200.00 | 127,200.00 | 3,883,639 |
| 2026-06-05 | 138,500.00 | 145,400.00 | 128,100.00 | 140,300.00 | 140,300.00 | 6,183,662 |
| 2026-06-04 | 155,700.00 | 165,500.00 | 145,100.00 | 157,900.00 | 157,900.00 | 4,040,585 |
| 2026-06-02 | 165,600.00 | 170,000.00 | 138,400.00 | 166,700.00 | 166,700.00 | 9,339,442 |
| 2026-06-01 | 123,900.00 | 138,400.00 | 123,200.00 | 138,400.00 | 138,400.00 | 3,538,477 |
| 2026-05-29 | 103,200.00 | 107,300.00 | 100,000.00 | 106,500.00 | 106,500.00 | 1,294,831 |
| 2026-05-28 | 105,000.00 | 110,500.00 | 96,000.00 | 100,400.00 | 100,400.00 | 1,278,622 |
| 2026-05-27 | 105,700.00 | 106,900.00 | 101,100.00 | 103,000.00 | 103,000.00 | 855,856 |
| 2026-05-26 | 109,900.00 | 110,000.00 | 106,100.00 | 106,900.00 | 106,900.00 | 888,691 |
| 2026-05-22 | 106,200.00 | 108,900.00 | 104,200.00 | 106,600.00 | 106,600.00 | 936,437 |
| 2026-05-21 | 99,700.00 | 108,900.00 | 98,200.00 | 107,600.00 | 107,600.00 | 2,057,605 |
| 2026-05-20 | 102,200.00 | 102,700.00 | 93,000.00 | 95,500.00 | 95,500.00 | 1,559,219 |
| 2026-05-19 | 108,200.00 | 108,800.00 | 98,800.00 | 100,100.00 | 100,100.00 | 7,609,259 |
| 2026-05-18 | 132,100.00 | 132,100.00 | 112,500.00 | 117,900.00 | 117,900.00 | 3,025,824 |
| 2026-05-15 | 110,600.00 | 138,800.00 | 109,500.00 | 127,400.00 | 127,400.00 | 8,437,915 |
| 2026-05-14 | 107,400.00 | 111,100.00 | 102,500.00 | 106,800.00 | 106,800.00 | 1,143,447 |
| 2026-05-13 | 102,400.00 | 103,900.00 | 99,600.00 | 102,600.00 | 102,600.00 | 665,101 |
| 2026-05-12 | 107,700.00 | 114,900.00 | 97,100.00 | 101,200.00 | 101,200.00 | 2,759,492 |
| 2026-05-11 | 101,000.00 | 105,600.00 | 98,800.00 | 104,400.00 | 104,400.00 | 1,118,658 |
| 2026-05-08 | 101,900.00 | 102,400.00 | 99,100.00 | 101,000.00 | 101,000.00 | 1,622,176 |
| 2026-05-07 | 100,100.00 | 101,000.00 | 97,500.00 | 99,100.00 | 99,100.00 | 5,661,910 |
| 2026-05-06 | 108,600.00 | 108,600.00 | 104,200.00 | 104,700.00 | 104,700.00 | 607,040 |
| 2026-05-04 | 112,400.00 | 112,400.00 | 107,100.00 | 107,800.00 | 107,800.00 | 644,925 |
| 2026-04-30 | 120,000.00 | 120,700.00 | 106,400.00 | 110,200.00 | 110,200.00 | 1,839,947 |
| 2026-04-29 | 101,900.00 | 108,500.00 | 99,600.00 | 102,200.00 | 102,200.00 | 656,366 |
| 2026-04-28 | 104,000.00 | 104,000.00 | 98,100.00 | 100,100.00 | 100,100.00 | 324,623 |
| 2026-04-27 | 96,700.00 | 102,000.00 | 95,300.00 | 101,300.00 | 101,300.00 | 664,732 |
| 2026-04-24 | 92,300.00 | 95,400.00 | 91,500.00 | 94,100.00 | 94,100.00 | 258,405 |
| 2026-04-23 | 94,100.00 | 94,900.00 | 90,600.00 | 92,100.00 | 92,100.00 | 203,613 |
| 2026-04-22 | 93,000.00 | 93,300.00 | 90,900.00 | 92,900.00 | 92,900.00 | 112,039 |
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.