Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 113,100.00 | 129,300.00 | 112,900.00 | 120,800.00 | 120,800.00 | 3,573,994 |
| 2026-01-20 | 123,100.00 | 124,000.00 | 109,200.00 | 118,100.00 | 118,100.00 | 4,559,960 |
| 2026-01-19 | 94,500.00 | 110,900.00 | 93,600.00 | 107,700.00 | 107,700.00 | 5,667,656 |
| 2026-01-16 | 92,000.00 | 96,800.00 | 89,200.00 | 90,400.00 | 90,400.00 | 1,627,051 |
| 2026-01-15 | 88,400.00 | 94,800.00 | 86,600.00 | 91,300.00 | 91,300.00 | 2,183,283 |
| 2026-01-14 | 86,300.00 | 88,300.00 | 84,700.00 | 87,900.00 | 87,900.00 | 720,975 |
| 2026-01-13 | 84,000.00 | 86,200.00 | 83,400.00 | 85,800.00 | 85,800.00 | 586,370 |
| 2026-01-12 | 83,500.00 | 83,900.00 | 81,300.00 | 82,900.00 | 82,900.00 | 439,340 |
| 2026-01-09 | 84,800.00 | 85,300.00 | 82,300.00 | 83,600.00 | 83,600.00 | 365,848 |
| 2026-01-08 | 85,500.00 | 85,600.00 | 83,000.00 | 83,100.00 | 83,100.00 | 609,699 |
| 2026-01-07 | 81,900.00 | 90,000.00 | 81,200.00 | 86,800.00 | 86,800.00 | 2,174,307 |
| 2026-01-06 | 83,300.00 | 83,800.00 | 80,000.00 | 81,200.00 | 81,200.00 | 425,286 |
| 2026-01-05 | 81,700.00 | 83,700.00 | 80,100.00 | 83,100.00 | 83,100.00 | 481,885 |
| 2026-01-02 | 78,400.00 | 81,000.00 | 78,400.00 | 80,300.00 | 80,300.00 | 385,819 |
| 2025-12-30 | 79,700.00 | 79,700.00 | 77,600.00 | 78,000.00 | 78,000.00 | 196,771 |
| 2025-12-29 | 77,700.00 | 79,500.00 | 77,700.00 | 78,900.00 | 78,900.00 | 273,758 |
| 2025-12-26 | 78,800.00 | 79,000.00 | 77,000.00 | 77,300.00 | 77,300.00 | 272,517 |
| 2025-12-24 | 81,500.00 | 81,500.00 | 78,400.00 | 78,700.00 | 78,700.00 | 775,341 |
| 2025-12-23 | 83,200.00 | 86,300.00 | 82,000.00 | 82,800.00 | 82,800.00 | 723,276 |
| 2025-12-22 | 80,700.00 | 83,700.00 | 79,800.00 | 82,300.00 | 82,300.00 | 441,589 |
| 2025-12-19 | 79,300.00 | 79,800.00 | 76,500.00 | 79,400.00 | 79,400.00 | 247,265 |
| 2025-12-18 | 77,300.00 | 80,800.00 | 77,100.00 | 77,700.00 | 77,700.00 | 222,513 |
| 2025-12-17 | 81,900.00 | 82,000.00 | 79,000.00 | 79,600.00 | 79,600.00 | 222,407 |
| 2025-12-16 | 84,000.00 | 84,000.00 | 80,500.00 | 81,100.00 | 81,100.00 | 388,064 |
| 2025-12-15 | 82,200.00 | 87,400.00 | 81,200.00 | 84,600.00 | 84,600.00 | 622,236 |
| 2025-12-12 | 83,000.00 | 84,300.00 | 82,100.00 | 84,000.00 | 84,000.00 | 370,750 |
| 2025-12-11 | 84,800.00 | 85,300.00 | 81,800.00 | 83,500.00 | 83,500.00 | 499,731 |
| 2025-12-10 | 82,400.00 | 83,700.00 | 81,100.00 | 83,600.00 | 83,600.00 | 406,223 |
| 2025-12-09 | 80,200.00 | 83,300.00 | 79,400.00 | 81,900.00 | 81,900.00 | 398,284 |
| 2025-12-08 | 82,600.00 | 82,700.00 | 79,900.00 | 81,400.00 | 81,400.00 | 408,207 |
| 2025-12-05 | 86,800.00 | 86,900.00 | 79,200.00 | 80,800.00 | 80,800.00 | 1,191,637 |
| 2025-12-04 | 80,700.00 | 86,300.00 | 79,400.00 | 82,700.00 | 82,700.00 | 2,246,989 |
| 2025-12-03 | 75,900.00 | 76,700.00 | 74,800.00 | 76,700.00 | 76,700.00 | 187,336 |
| 2025-12-02 | 75,700.00 | 76,100.00 | 74,100.00 | 75,800.00 | 75,800.00 | 161,798 |
| 2025-12-01 | 78,600.00 | 79,200.00 | 74,000.00 | 74,500.00 | 74,500.00 | 405,805 |
| 2025-11-28 | 74,200.00 | 78,500.00 | 73,800.00 | 77,500.00 | 77,500.00 | 618,609 |
| 2025-11-27 | 72,900.00 | 74,500.00 | 72,200.00 | 73,500.00 | 73,500.00 | 247,444 |
| 2025-11-26 | 70,000.00 | 72,000.00 | 69,600.00 | 72,000.00 | 72,000.00 | 136,537 |
| 2025-11-25 | 72,000.00 | 72,100.00 | 69,100.00 | 69,300.00 | 69,300.00 | 145,241 |
| 2025-11-24 | 72,100.00 | 72,200.00 | 69,500.00 | 70,400.00 | 70,400.00 | 177,313 |
| 2025-11-21 | 70,400.00 | 72,000.00 | 70,300.00 | 71,000.00 | 71,000.00 | 147,992 |
| 2025-11-20 | 75,100.00 | 75,600.00 | 73,500.00 | 73,600.00 | 73,600.00 | 175,087 |
| 2025-11-19 | 75,500.00 | 75,800.00 | 71,700.00 | 73,500.00 | 73,500.00 | 338,197 |
| 2025-11-18 | 74,500.00 | 75,200.00 | 71,100.00 | 72,000.00 | 72,000.00 | 261,820 |
| 2025-11-17 | 78,700.00 | 78,900.00 | 75,600.00 | 75,700.00 | 75,700.00 | 237,478 |
| 2025-11-14 | 78,500.00 | 79,900.00 | 77,600.00 | 77,700.00 | 77,700.00 | 196,892 |
| 2025-11-13 | 79,000.00 | 81,100.00 | 77,500.00 | 81,100.00 | 81,100.00 | 294,288 |
| 2025-11-12 | 79,000.00 | 79,500.00 | 76,500.00 | 79,000.00 | 79,000.00 | 178,637 |
| 2025-11-11 | 82,300.00 | 82,500.00 | 77,500.00 | 78,500.00 | 78,500.00 | 371,625 |
| 2025-11-10 | 78,400.00 | 79,500.00 | 76,000.00 | 79,200.00 | 79,200.00 | 280,218 |
| 2025-11-07 | 75,000.00 | 79,500.00 | 74,900.00 | 77,100.00 | 77,100.00 | 427,488 |
| 2025-11-06 | 84,500.00 | 84,800.00 | 78,500.00 | 79,200.00 | 79,200.00 | 570,330 |
| 2025-11-05 | 84,900.00 | 85,400.00 | 78,100.00 | 81,400.00 | 81,400.00 | 1,137,406 |
| 2025-11-04 | 90,000.00 | 90,900.00 | 86,800.00 | 88,600.00 | 88,600.00 | 1,080,255 |
| 2025-11-03 | 81,200.00 | 95,500.00 | 80,000.00 | 92,100.00 | 92,100.00 | 5,024,284 |
| 2025-10-31 | 74,200.00 | 81,200.00 | 72,700.00 | 78,000.00 | 78,000.00 | 2,627,958 |
| 2025-10-30 | 72,800.00 | 72,800.00 | 70,200.00 | 71,100.00 | 71,100.00 | 291,722 |
| 2025-10-29 | 73,100.00 | 73,200.00 | 72,100.00 | 72,900.00 | 72,900.00 | 274,817 |
| 2025-10-28 | 72,900.00 | 73,400.00 | 71,500.00 | 72,200.00 | 72,200.00 | 241,046 |
| 2025-10-27 | 73,400.00 | 73,600.00 | 72,100.00 | 72,500.00 | 72,500.00 | 262,224 |
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.