Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 71,300.00 | 74,000.00 | 70,800.00 | 73,100.00 | 73,100.00 | 480,674 |
| 2025-10-23 | 71,100.00 | 71,800.00 | 70,400.00 | 70,600.00 | 70,600.00 | 221,326 |
| 2025-10-22 | 72,500.00 | 72,600.00 | 70,300.00 | 72,000.00 | 72,000.00 | 291,999 |
| 2025-10-21 | 75,500.00 | 75,500.00 | 72,000.00 | 72,400.00 | 72,400.00 | 507,723 |
| 2025-10-20 | 72,500.00 | 74,400.00 | 71,100.00 | 73,700.00 | 73,700.00 | 641,050 |
| 2025-10-17 | 71,300.00 | 73,700.00 | 71,100.00 | 71,800.00 | 71,800.00 | 424,327 |
| 2025-10-16 | 76,700.00 | 77,300.00 | 72,500.00 | 73,100.00 | 73,100.00 | 1,012,096 |
| 2025-10-15 | 70,400.00 | 72,500.00 | 69,200.00 | 71,900.00 | 71,900.00 | 658,518 |
| 2025-10-14 | 70,800.00 | 73,800.00 | 67,400.00 | 68,400.00 | 68,400.00 | 953,331 |
| 2025-10-13 | 68,300.00 | 70,500.00 | 67,300.00 | 69,700.00 | 69,700.00 | 466,312 |
| 2025-10-10 | 67,000.00 | 70,600.00 | 66,000.00 | 70,300.00 | 70,300.00 | 694,462 |
| 2025-10-02 | 65,300.00 | 68,000.00 | 63,700.00 | 68,000.00 | 68,000.00 | 263,156 |
| 2025-10-01 | 65,600.00 | 65,800.00 | 64,100.00 | 64,900.00 | 64,900.00 | 267,940 |
| 2025-09-30 | 67,500.00 | 67,800.00 | 65,400.00 | 65,900.00 | 65,900.00 | 179,914 |
| 2025-09-29 | 67,800.00 | 68,100.00 | 66,600.00 | 66,700.00 | 66,700.00 | 168,188 |
| 2025-09-26 | 69,600.00 | 70,100.00 | 65,700.00 | 66,600.00 | 66,600.00 | 422,461 |
| 2025-09-25 | 68,300.00 | 71,300.00 | 67,100.00 | 68,900.00 | 68,900.00 | 658,753 |
| 2025-09-24 | 68,900.00 | 69,800.00 | 66,800.00 | 67,400.00 | 67,400.00 | 421,212 |
| 2025-09-23 | 71,800.00 | 71,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | 610,774 |
| 2025-09-22 | 71,100.00 | 75,300.00 | 70,200.00 | 71,200.00 | 71,200.00 | 2,704,662 |
| 2025-09-19 | 64,300.00 | 67,800.00 | 63,100.00 | 66,400.00 | 66,400.00 | 790,546 |
| 2025-09-18 | 63,900.00 | 66,500.00 | 63,800.00 | 65,000.00 | 65,000.00 | 506,972 |
| 2025-09-17 | 64,100.00 | 64,600.00 | 62,900.00 | 62,900.00 | 62,900.00 | 194,273 |
| 2025-09-16 | 66,000.00 | 66,400.00 | 63,800.00 | 64,700.00 | 64,700.00 | 285,495 |
| 2025-09-15 | 65,300.00 | 66,500.00 | 64,000.00 | 64,600.00 | 64,600.00 | 525,549 |
| 2025-09-12 | 63,300.00 | 64,500.00 | 62,750.00 | 63,300.00 | 63,300.00 | 329,830 |
| 2025-09-11 | 62,700.00 | 62,800.00 | 61,800.00 | 62,800.00 | 62,800.00 | 217,664 |
| 2025-09-10 | 62,100.00 | 63,800.00 | 62,000.00 | 62,400.00 | 62,400.00 | 331,405 |
| 2025-09-09 | 62,000.00 | 62,100.00 | 60,800.00 | 61,400.00 | 61,400.00 | 124,237 |
| 2025-09-08 | 62,100.00 | 62,500.00 | 61,300.00 | 61,700.00 | 61,700.00 | 111,473 |
| 2025-09-05 | 61,400.00 | 61,500.00 | 60,800.00 | 61,500.00 | 61,500.00 | 108,878 |
| 2025-09-04 | 61,200.00 | 63,800.00 | 61,100.00 | 61,500.00 | 61,500.00 | 279,607 |
| 2025-09-03 | 62,300.00 | 62,300.00 | 60,800.00 | 61,100.00 | 61,100.00 | 124,209 |
| 2025-09-02 | 62,000.00 | 62,800.00 | 60,300.00 | 62,000.00 | 62,000.00 | 263,931 |
| 2025-09-01 | 63,300.00 | 63,900.00 | 61,200.00 | 61,400.00 | 61,400.00 | 136,352 |
| 2025-08-29 | 63,100.00 | 63,200.00 | 62,100.00 | 62,500.00 | 62,500.00 | 112,533 |
| 2025-08-28 | 65,900.00 | 66,000.00 | 63,000.00 | 63,700.00 | 63,700.00 | 293,733 |
| 2025-08-27 | 65,000.00 | 65,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 271,419 |
| 2025-08-26 | 62,800.00 | 64,600.00 | 62,500.00 | 64,600.00 | 64,600.00 | 939,773 |
| 2025-08-25 | 61,800.00 | 65,500.00 | 61,200.00 | 63,400.00 | 63,400.00 | 805,920 |
| 2025-08-22 | 58,900.00 | 60,900.00 | 58,900.00 | 60,500.00 | 60,500.00 | 116,249 |
| 2025-08-21 | 59,200.00 | 59,900.00 | 58,600.00 | 59,000.00 | 59,000.00 | 83,511 |
| 2025-08-20 | 58,600.00 | 59,400.00 | 58,000.00 | 59,000.00 | 59,000.00 | 120,769 |
| 2025-08-19 | 61,500.00 | 61,600.00 | 59,800.00 | 60,300.00 | 60,300.00 | 119,246 |
| 2025-08-18 | 63,500.00 | 63,500.00 | 61,500.00 | 61,800.00 | 61,800.00 | 111,015 |
| 2025-08-14 | 62,700.00 | 63,400.00 | 62,100.00 | 63,400.00 | 63,400.00 | 208,610 |
| 2025-08-13 | 62,400.00 | 62,400.00 | 61,200.00 | 62,400.00 | 62,400.00 | 120,694 |
| 2025-08-12 | 61,600.00 | 64,000.00 | 61,400.00 | 61,500.00 | 61,500.00 | 400,252 |
| 2025-08-11 | 61,900.00 | 62,100.00 | 61,100.00 | 61,500.00 | 61,500.00 | 102,446 |
| 2025-08-08 | 62,100.00 | 62,100.00 | 60,800.00 | 61,200.00 | 61,200.00 | 137,333 |
| 2025-08-07 | 61,500.00 | 61,900.00 | 60,600.00 | 61,900.00 | 61,900.00 | 193,352 |
| 2025-08-06 | 60,700.00 | 61,600.00 | 60,300.00 | 61,400.00 | 61,400.00 | 112,074 |
| 2025-08-05 | 60,300.00 | 61,500.00 | 60,300.00 | 61,200.00 | 61,200.00 | 147,778 |
| 2025-08-04 | 57,900.00 | 60,300.00 | 57,900.00 | 59,900.00 | 59,900.00 | 110,332 |
| 2025-08-01 | 59,500.00 | 59,900.00 | 57,400.00 | 58,500.00 | 58,500.00 | 184,262 |
| 2025-07-31 | 60,900.00 | 60,900.00 | 59,800.00 | 60,400.00 | 60,400.00 | 150,704 |
| 2025-07-30 | 60,000.00 | 61,900.00 | 60,000.00 | 61,200.00 | 61,200.00 | 171,466 |
| 2025-07-29 | 61,100.00 | 61,300.00 | 59,800.00 | 60,600.00 | 60,600.00 | 152,413 |
| 2025-07-28 | 61,000.00 | 61,700.00 | 58,700.00 | 60,300.00 | 60,300.00 | 218,297 |
| 2025-07-25 | 61,200.00 | 62,100.00 | 61,000.00 | 61,300.00 | 61,300.00 | 87,542 |
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.