Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 51,400.00 | 51,400.00 | 50,200.00 | 51,100.00 | 51,100.00 | 101,580 |
| 2025-04-23 | 50,500.00 | 50,900.00 | 49,750.00 | 50,900.00 | 50,900.00 | 162,641 |
| 2025-04-22 | 48,750.00 | 49,700.00 | 48,700.00 | 49,200.00 | 49,200.00 | 137,810 |
| 2025-04-21 | 50,100.00 | 50,700.00 | 49,450.00 | 49,550.00 | 49,550.00 | 111,721 |
| 2025-04-18 | 50,700.00 | 50,800.00 | 49,150.00 | 49,950.00 | 49,950.00 | 173,286 |
| 2025-04-17 | 50,100.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | 219,011 |
| 2025-04-16 | 53,500.00 | 53,600.00 | 50,300.00 | 50,400.00 | 50,400.00 | 346,803 |
| 2025-04-15 | 49,700.00 | 56,900.00 | 49,250.00 | 51,800.00 | 51,800.00 | 1,469,648 |
| 2025-04-14 | 46,350.00 | 48,300.00 | 45,700.00 | 47,650.00 | 47,650.00 | 303,978 |
| 2025-04-11 | 42,550.00 | 45,400.00 | 42,550.00 | 45,300.00 | 45,300.00 | 234,069 |
| 2025-04-10 | 43,000.00 | 43,900.00 | 42,150.00 | 43,550.00 | 43,550.00 | 335,663 |
| 2025-04-09 | 39,550.00 | 41,700.00 | 39,550.00 | 40,300.00 | 40,300.00 | 235,411 |
| 2025-04-08 | 42,500.00 | 42,650.00 | 40,100.00 | 40,650.00 | 40,650.00 | 330,851 |
| 2025-04-07 | 44,700.00 | 44,700.00 | 41,600.00 | 41,600.00 | 41,600.00 | 338,449 |
| 2025-04-04 | 46,550.00 | 47,600.00 | 45,200.00 | 46,400.00 | 46,400.00 | 232,916 |
| 2025-04-03 | 45,050.00 | 47,550.00 | 44,650.00 | 47,250.00 | 47,250.00 | 307,077 |
| 2025-04-02 | 49,300.00 | 49,400.00 | 46,300.00 | 46,550.00 | 46,550.00 | 361,106 |
| 2025-04-01 | 50,600.00 | 51,000.00 | 48,550.00 | 48,550.00 | 48,550.00 | 481,449 |
| 2025-03-31 | 51,100.00 | 51,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | 241,975 |
| 2025-03-28 | 53,800.00 | 54,100.00 | 51,900.00 | 52,000.00 | 52,000.00 | 176,185 |
| 2025-03-27 | 53,500.00 | 54,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | 136,156 |
| 2025-03-26 | 54,700.00 | 54,800.00 | 53,800.00 | 53,900.00 | 53,900.00 | 119,923 |
| 2025-03-25 | 56,000.00 | 56,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | 165,142 |
| 2025-03-24 | 57,100.00 | 57,200.00 | 55,000.00 | 55,300.00 | 55,300.00 | 172,471 |
| 2025-03-21 | 59,900.00 | 60,200.00 | 56,300.00 | 56,300.00 | 56,300.00 | 717,652 |
| 2025-03-20 | 60,800.00 | 61,100.00 | 60,100.00 | 60,200.00 | 60,200.00 | 172,021 |
| 2025-03-19 | 61,100.00 | 61,400.00 | 60,200.00 | 60,400.00 | 60,400.00 | 244,446 |
| 2025-03-18 | 62,100.00 | 62,100.00 | 61,200.00 | 61,400.00 | 61,400.00 | 142,623 |
| 2025-03-17 | 62,600.00 | 62,700.00 | 61,200.00 | 61,500.00 | 61,500.00 | 237,523 |
| 2025-03-14 | 62,600.00 | 64,200.00 | 62,000.00 | 62,000.00 | 62,000.00 | 271,539 |
| 2025-03-13 | 63,600.00 | 64,000.00 | 62,600.00 | 62,600.00 | 62,600.00 | 254,478 |
| 2025-03-12 | 63,100.00 | 63,750.00 | 62,400.00 | 62,700.00 | 62,700.00 | 170,443 |
| 2025-03-11 | 60,500.00 | 63,000.00 | 60,100.00 | 62,700.00 | 62,700.00 | 242,847 |
| 2025-03-10 | 63,600.00 | 65,000.00 | 62,500.00 | 62,700.00 | 62,700.00 | 203,968 |
| 2025-03-07 | 62,300.00 | 64,100.00 | 61,800.00 | 63,500.00 | 63,500.00 | 164,371 |
| 2025-03-06 | 64,700.00 | 65,000.00 | 63,100.00 | 63,300.00 | 63,300.00 | 206,961 |
| 2025-03-05 | 63,100.00 | 65,000.00 | 63,100.00 | 64,100.00 | 64,100.00 | 238,776 |
| 2025-03-04 | 62,100.00 | 63,800.00 | 61,500.00 | 63,000.00 | 63,000.00 | 211,450 |
| 2025-02-28 | 65,800.00 | 65,900.00 | 63,100.00 | 63,100.00 | 63,100.00 | 468,709 |
| 2025-02-27 | 68,100.00 | 68,600.00 | 66,400.00 | 66,700.00 | 66,700.00 | 293,417 |
| 2025-02-26 | 68,700.00 | 69,000.00 | 67,100.00 | 67,700.00 | 67,700.00 | 349,513 |
| 2025-02-25 | 69,600.00 | 69,900.00 | 68,400.00 | 68,600.00 | 68,600.00 | 275,671 |
| 2025-02-24 | 70,100.00 | 71,000.00 | 69,500.00 | 69,900.00 | 69,900.00 | 390,335 |
| 2025-02-21 | 70,700.00 | 73,000.00 | 70,700.00 | 72,000.00 | 72,000.00 | 423,690 |
| 2025-02-20 | 73,700.00 | 74,900.00 | 70,900.00 | 71,300.00 | 71,300.00 | 715,802 |
| 2025-02-19 | 76,000.00 | 76,300.00 | 72,800.00 | 74,100.00 | 74,100.00 | 1,262,379 |
| 2025-02-18 | 69,800.00 | 77,000.00 | 69,100.00 | 76,300.00 | 76,300.00 | 3,720,345 |
| 2025-02-17 | 70,000.00 | 70,100.00 | 68,200.00 | 69,200.00 | 69,200.00 | 290,810 |
| 2025-02-14 | 69,700.00 | 70,400.00 | 68,600.00 | 69,200.00 | 69,200.00 | 577,548 |
| 2025-02-13 | 67,500.00 | 71,400.00 | 67,500.00 | 70,700.00 | 70,700.00 | 806,930 |
| 2025-02-12 | 68,900.00 | 69,100.00 | 67,200.00 | 67,500.00 | 67,500.00 | 412,025 |
| 2025-02-11 | 69,600.00 | 70,200.00 | 68,000.00 | 69,100.00 | 69,100.00 | 541,421 |
| 2025-02-10 | 70,000.00 | 73,000.00 | 69,200.00 | 69,800.00 | 69,800.00 | 1,141,887 |
| 2025-02-07 | 69,700.00 | 72,500.00 | 69,100.00 | 69,800.00 | 69,800.00 | 1,026,094 |
| 2025-02-06 | 72,200.00 | 73,000.00 | 68,700.00 | 69,100.00 | 69,100.00 | 1,070,267 |
| 2025-02-05 | 70,900.00 | 72,700.00 | 69,800.00 | 71,200.00 | 71,200.00 | 1,430,133 |
| 2025-02-04 | 64,800.00 | 73,400.00 | 64,700.00 | 71,500.00 | 71,500.00 | 3,131,665 |
| 2025-02-03 | 66,000.00 | 67,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | 546,476 |
| 2025-01-31 | 65,400.00 | 68,100.00 | 64,300.00 | 67,000.00 | 67,000.00 | 785,222 |
| 2025-01-24 | 64,200.00 | 65,800.00 | 63,600.00 | 65,300.00 | 65,300.00 | 252,166 |
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.