Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 61,400.00 | 62,500.00 | 61,000.00 | 61,200.00 | 61,200.00 | 135,500 |
| 2025-07-23 | 61,800.00 | 61,800.00 | 60,200.00 | 61,100.00 | 61,100.00 | 107,030 |
| 2025-07-22 | 62,400.00 | 62,500.00 | 60,800.00 | 61,300.00 | 61,300.00 | 134,256 |
| 2025-07-21 | 61,500.00 | 62,600.00 | 61,100.00 | 62,400.00 | 62,400.00 | 152,828 |
| 2025-07-18 | 61,600.00 | 61,700.00 | 60,900.00 | 61,500.00 | 61,500.00 | 101,120 |
| 2025-07-17 | 62,600.00 | 62,600.00 | 60,800.00 | 61,300.00 | 61,300.00 | 141,139 |
| 2025-07-16 | 62,100.00 | 62,300.00 | 61,300.00 | 61,700.00 | 61,700.00 | 120,196 |
| 2025-07-15 | 61,500.00 | 64,100.00 | 60,600.00 | 62,700.00 | 62,700.00 | 295,251 |
| 2025-07-14 | 61,900.00 | 62,500.00 | 60,500.00 | 60,900.00 | 60,900.00 | 149,266 |
| 2025-07-11 | 63,100.00 | 63,200.00 | 61,700.00 | 61,700.00 | 61,700.00 | 183,088 |
| 2025-07-10 | 63,500.00 | 63,500.00 | 62,000.00 | 63,100.00 | 63,100.00 | 288,328 |
| 2025-07-09 | 61,900.00 | 63,700.00 | 61,500.00 | 62,600.00 | 62,600.00 | 349,512 |
| 2025-07-08 | 61,900.00 | 62,200.00 | 60,100.00 | 61,100.00 | 61,100.00 | 220,658 |
| 2025-07-07 | 61,300.00 | 61,900.00 | 60,400.00 | 61,600.00 | 61,600.00 | 164,667 |
| 2025-07-04 | 62,700.00 | 64,100.00 | 62,000.00 | 62,400.00 | 62,400.00 | 326,286 |
| 2025-07-03 | 62,700.00 | 62,900.00 | 61,300.00 | 61,600.00 | 61,600.00 | 230,890 |
| 2025-07-02 | 62,500.00 | 63,100.00 | 60,000.00 | 61,700.00 | 61,700.00 | 377,357 |
| 2025-07-01 | 67,300.00 | 67,300.00 | 63,000.00 | 63,200.00 | 63,200.00 | 557,600 |
| 2025-06-30 | 70,400.00 | 70,700.00 | 65,900.00 | 66,100.00 | 66,100.00 | 744,642 |
| 2025-06-27 | 65,300.00 | 70,900.00 | 64,100.00 | 66,100.00 | 66,100.00 | 2,182,297 |
| 2025-06-26 | 65,700.00 | 66,400.00 | 61,000.00 | 62,100.00 | 62,100.00 | 732,122 |
| 2025-06-25 | 67,200.00 | 70,300.00 | 63,700.00 | 67,600.00 | 67,600.00 | 1,617,684 |
| 2025-06-24 | 63,200.00 | 68,900.00 | 62,000.00 | 66,000.00 | 66,000.00 | 2,402,407 |
| 2025-06-23 | 52,400.00 | 61,200.00 | 50,700.00 | 59,100.00 | 59,100.00 | 2,154,290 |
| 2025-06-20 | 51,400.00 | 53,200.00 | 51,100.00 | 52,500.00 | 52,500.00 | 513,312 |
| 2025-06-19 | 51,500.00 | 52,800.00 | 50,800.00 | 51,200.00 | 51,200.00 | 167,890 |
| 2025-06-18 | 50,600.00 | 51,500.00 | 50,100.00 | 51,400.00 | 51,400.00 | 129,905 |
| 2025-06-17 | 51,600.00 | 52,200.00 | 50,000.00 | 50,900.00 | 50,900.00 | 224,928 |
| 2025-06-16 | 50,000.00 | 51,000.00 | 49,900.00 | 50,900.00 | 50,900.00 | 142,216 |
| 2025-06-13 | 52,300.00 | 52,300.00 | 50,000.00 | 50,700.00 | 50,700.00 | 241,632 |
| 2025-06-12 | 51,800.00 | 52,200.00 | 51,200.00 | 52,200.00 | 52,200.00 | 256,845 |
| 2025-06-11 | 52,000.00 | 52,000.00 | 50,900.00 | 51,500.00 | 51,500.00 | 150,936 |
| 2025-06-10 | 51,200.00 | 53,000.00 | 50,300.00 | 51,700.00 | 51,700.00 | 322,760 |
| 2025-06-09 | 51,200.00 | 51,200.00 | 49,700.00 | 50,900.00 | 50,900.00 | 192,030 |
| 2025-06-05 | 50,100.00 | 50,500.00 | 49,100.00 | 50,300.00 | 50,300.00 | 173,276 |
| 2025-06-04 | 48,000.00 | 49,750.00 | 47,900.00 | 49,750.00 | 49,750.00 | 223,827 |
| 2025-06-02 | 47,250.00 | 47,450.00 | 46,700.00 | 47,450.00 | 47,450.00 | 116,399 |
| 2025-05-30 | 47,550.00 | 47,600.00 | 46,800.00 | 47,200.00 | 47,200.00 | 107,658 |
| 2025-05-29 | 48,150.00 | 48,400.00 | 47,450.00 | 47,800.00 | 47,800.00 | 142,274 |
| 2025-05-28 | 47,650.00 | 48,325.00 | 47,300.00 | 47,700.00 | 47,700.00 | 153,850 |
| 2025-05-27 | 48,050.00 | 48,050.00 | 46,700.00 | 47,050.00 | 47,050.00 | 110,937 |
| 2025-05-26 | 45,750.00 | 47,950.00 | 45,750.00 | 47,750.00 | 47,750.00 | 147,047 |
| 2025-05-23 | 46,700.00 | 47,200.00 | 46,000.00 | 46,400.00 | 46,400.00 | 135,513 |
| 2025-05-22 | 47,200.00 | 47,300.00 | 46,000.00 | 46,600.00 | 46,600.00 | 172,734 |
| 2025-05-21 | 48,400.00 | 48,700.00 | 47,950.00 | 48,050.00 | 48,050.00 | 124,525 |
| 2025-05-20 | 49,400.00 | 49,550.00 | 48,050.00 | 48,050.00 | 48,050.00 | 188,147 |
| 2025-05-19 | 49,950.00 | 50,000.00 | 48,550.00 | 48,650.00 | 48,650.00 | 184,389 |
| 2025-05-16 | 51,200.00 | 51,800.00 | 50,300.00 | 50,500.00 | 50,500.00 | 173,475 |
| 2025-05-15 | 52,900.00 | 52,900.00 | 50,600.00 | 50,700.00 | 50,700.00 | 216,871 |
| 2025-05-14 | 51,200.00 | 52,300.00 | 50,200.00 | 52,300.00 | 52,300.00 | 391,948 |
| 2025-05-13 | 49,950.00 | 51,900.00 | 49,800.00 | 50,500.00 | 50,500.00 | 298,988 |
| 2025-05-12 | 48,850.00 | 50,100.00 | 48,800.00 | 49,350.00 | 49,350.00 | 152,131 |
| 2025-05-09 | 50,500.00 | 50,900.00 | 47,350.00 | 48,250.00 | 48,250.00 | 349,880 |
| 2025-05-08 | 50,700.00 | 51,500.00 | 50,200.00 | 51,100.00 | 51,100.00 | 200,315 |
| 2025-05-07 | 50,500.00 | 50,600.00 | 49,650.00 | 50,600.00 | 50,600.00 | 115,578 |
| 2025-05-02 | 49,850.00 | 50,500.00 | 49,550.00 | 50,100.00 | 50,100.00 | 78,366 |
| 2025-04-30 | 51,000.00 | 51,000.00 | 49,900.00 | 50,400.00 | 50,400.00 | 103,246 |
| 2025-04-29 | 51,400.00 | 51,500.00 | 50,600.00 | 51,200.00 | 51,200.00 | 117,183 |
| 2025-04-28 | 51,800.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | 103,061 |
| 2025-04-25 | 51,600.00 | 52,100.00 | 51,300.00 | 51,600.00 | 51,600.00 | 138,267 |
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.