Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 93,000.00 | 94,100.00 | 91,800.00 | 93,300.00 | 93,300.00 | 150,218 |
| 2026-04-17 | 95,500.00 | 95,500.00 | 93,100.00 | 93,500.00 | 93,500.00 | 143,707 |
| 2026-04-16 | 94,600.00 | 95,700.00 | 92,700.00 | 94,100.00 | 94,100.00 | 245,014 |
| 2026-04-15 | 92,200.00 | 93,600.00 | 91,600.00 | 93,300.00 | 93,300.00 | 286,231 |
| 2026-04-14 | 89,500.00 | 91,200.00 | 89,000.00 | 90,600.00 | 90,600.00 | 192,585 |
| 2026-04-13 | 87,700.00 | 88,600.00 | 86,900.00 | 88,100.00 | 88,100.00 | 93,157 |
| 2026-04-10 | 91,100.00 | 91,300.00 | 89,200.00 | 89,500.00 | 89,500.00 | 338,127 |
| 2026-04-09 | 88,200.00 | 91,500.00 | 85,500.00 | 91,500.00 | 91,500.00 | 514,234 |
| 2026-04-08 | 85,000.00 | 88,800.00 | 84,300.00 | 88,700.00 | 88,700.00 | 262,786 |
| 2026-04-07 | 82,600.00 | 84,500.00 | 80,800.00 | 81,400.00 | 81,400.00 | 124,567 |
| 2026-04-06 | 82,900.00 | 83,800.00 | 81,000.00 | 81,500.00 | 81,500.00 | 115,940 |
| 2026-04-03 | 84,500.00 | 84,600.00 | 82,100.00 | 82,500.00 | 82,500.00 | 103,586 |
| 2026-04-02 | 89,000.00 | 89,100.00 | 81,200.00 | 82,600.00 | 82,600.00 | 273,693 |
| 2026-04-01 | 82,700.00 | 85,900.00 | 82,300.00 | 84,600.00 | 84,600.00 | 172,535 |
| 2026-03-31 | 80,000.00 | 83,000.00 | 78,200.00 | 79,500.00 | 79,500.00 | 211,405 |
| 2026-03-30 | 80,500.00 | 81,500.00 | 79,300.00 | 80,700.00 | 80,700.00 | 184,216 |
| 2026-03-27 | 82,400.00 | 85,400.00 | 81,100.00 | 84,900.00 | 84,900.00 | 166,771 |
| 2026-03-26 | 88,300.00 | 88,300.00 | 85,000.00 | 85,400.00 | 85,400.00 | 128,743 |
| 2026-03-25 | 86,800.00 | 89,700.00 | 86,700.00 | 88,800.00 | 88,800.00 | 174,311 |
| 2026-03-24 | 86,600.00 | 87,200.00 | 82,200.00 | 86,000.00 | 86,000.00 | 143,728 |
| 2026-03-23 | 86,600.00 | 86,800.00 | 82,700.00 | 83,200.00 | 83,200.00 | 242,380 |
| 2026-03-20 | 90,000.00 | 90,500.00 | 88,600.00 | 89,300.00 | 89,300.00 | 134,637 |
| 2026-03-19 | 89,400.00 | 90,200.00 | 88,300.00 | 89,200.00 | 89,200.00 | 179,378 |
| 2026-03-18 | 90,400.00 | 91,200.00 | 90,000.00 | 90,400.00 | 90,400.00 | 168,439 |
| 2026-03-17 | 90,000.00 | 90,500.00 | 89,100.00 | 89,200.00 | 89,200.00 | 139,373 |
| 2026-03-16 | 89,000.00 | 90,200.00 | 86,300.00 | 88,000.00 | 88,000.00 | 204,615 |
| 2026-03-13 | 90,200.00 | 90,700.00 | 89,100.00 | 89,500.00 | 89,500.00 | 626,968 |
| 2026-03-12 | 90,600.00 | 94,300.00 | 89,000.00 | 94,300.00 | 94,300.00 | 219,243 |
| 2026-03-11 | 93,700.00 | 94,700.00 | 89,400.00 | 90,700.00 | 90,700.00 | 292,299 |
| 2026-03-10 | 90,900.00 | 92,000.00 | 88,700.00 | 90,000.00 | 90,000.00 | 291,880 |
| 2026-03-09 | 85,500.00 | 87,200.00 | 81,400.00 | 85,500.00 | 85,500.00 | 335,021 |
| 2026-03-06 | 88,600.00 | 94,500.00 | 87,200.00 | 91,100.00 | 91,100.00 | 369,010 |
| 2026-03-05 | 87,800.00 | 93,300.00 | 87,800.00 | 90,600.00 | 90,600.00 | 491,497 |
| 2026-03-04 | 89,200.00 | 93,700.00 | 79,100.00 | 80,600.00 | 80,600.00 | 740,726 |
| 2026-03-03 | 102,800.00 | 105,900.00 | 98,200.00 | 98,300.00 | 98,300.00 | 507,189 |
| 2026-02-27 | 108,300.00 | 109,300.00 | 104,500.00 | 106,500.00 | 106,500.00 | 411,497 |
| 2026-02-26 | 111,600.00 | 111,600.00 | 107,700.00 | 110,400.00 | 110,400.00 | 545,800 |
| 2026-02-25 | 106,600.00 | 107,300.00 | 104,000.00 | 107,300.00 | 107,300.00 | 12,043,950 |
| 2026-02-24 | 102,900.00 | 106,900.00 | 101,000.00 | 105,700.00 | 105,700.00 | 302,029 |
| 2026-02-23 | 101,500.00 | 104,400.00 | 100,700.00 | 102,400.00 | 102,400.00 | 347,818 |
| 2026-02-20 | 102,100.00 | 102,200.00 | 100,200.00 | 100,500.00 | 100,500.00 | 201,408 |
| 2026-02-19 | 100,700.00 | 102,500.00 | 98,400.00 | 101,900.00 | 101,900.00 | 286,525 |
| 2026-02-13 | 100,400.00 | 101,000.00 | 99,300.00 | 100,100.00 | 100,100.00 | 267,118 |
| 2026-02-12 | 102,200.00 | 102,800.00 | 100,000.00 | 102,500.00 | 102,500.00 | 399,650 |
| 2026-02-11 | 105,000.00 | 105,000.00 | 101,600.00 | 103,300.00 | 103,300.00 | 253,968 |
| 2026-02-10 | 108,800.00 | 110,100.00 | 103,800.00 | 104,100.00 | 104,100.00 | 323,260 |
| 2026-02-09 | 105,200.00 | 105,500.00 | 102,200.00 | 103,800.00 | 103,800.00 | 235,266 |
| 2026-02-06 | 101,500.00 | 104,400.00 | 98,000.00 | 101,700.00 | 101,700.00 | 414,856 |
| 2026-02-05 | 111,400.00 | 112,000.00 | 106,800.00 | 107,800.00 | 107,800.00 | 348,276 |
| 2026-02-04 | 114,100.00 | 115,600.00 | 111,300.00 | 113,600.00 | 113,600.00 | 325,661 |
| 2026-02-03 | 110,000.00 | 111,800.00 | 107,100.00 | 111,000.00 | 111,000.00 | 410,172 |
| 2026-02-02 | 110,400.00 | 114,800.00 | 105,000.00 | 107,200.00 | 107,200.00 | 752,005 |
| 2026-01-30 | 121,300.00 | 121,400.00 | 114,000.00 | 114,100.00 | 114,100.00 | 807,229 |
| 2026-01-29 | 119,400.00 | 121,200.00 | 116,900.00 | 119,800.00 | 119,800.00 | 735,018 |
| 2026-01-28 | 120,000.00 | 124,700.00 | 118,800.00 | 120,400.00 | 120,400.00 | 882,417 |
| 2026-01-27 | 119,700.00 | 120,700.00 | 117,600.00 | 118,600.00 | 118,600.00 | 593,474 |
| 2026-01-26 | 109,900.00 | 130,600.00 | 109,900.00 | 119,900.00 | 119,900.00 | 3,193,336 |
| 2026-01-23 | 113,500.00 | 119,500.00 | 112,400.00 | 114,100.00 | 114,100.00 | 1,028,365 |
| 2026-01-22 | 123,600.00 | 123,600.00 | 114,750.00 | 115,400.00 | 115,400.00 | 1,388,241 |
| 2026-01-21 | 113,100.00 | 129,300.00 | 112,900.00 | 120,800.00 | 120,800.00 | 3,573,994 |
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.