Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 66,200.00 | 66,600.00 | 64,000.00 | 64,000.00 | 64,000.00 | 315,287 |
| 2025-01-22 | 67,100.00 | 67,200.00 | 64,900.00 | 66,100.00 | 66,100.00 | 453,588 |
| 2025-01-21 | 65,000.00 | 66,700.00 | 64,300.00 | 66,100.00 | 66,100.00 | 655,013 |
| 2025-01-20 | 65,400.00 | 65,800.00 | 64,000.00 | 64,500.00 | 64,500.00 | 296,463 |
| 2025-01-17 | 65,500.00 | 65,500.00 | 64,000.00 | 64,900.00 | 64,900.00 | 328,632 |
| 2025-01-16 | 64,900.00 | 66,200.00 | 64,500.00 | 65,100.00 | 65,100.00 | 423,803 |
| 2025-01-15 | 65,000.00 | 66,200.00 | 64,100.00 | 64,300.00 | 64,300.00 | 406,695 |
| 2025-01-14 | 64,900.00 | 65,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 335,743 |
| 2025-01-13 | 63,300.00 | 65,600.00 | 63,000.00 | 64,100.00 | 64,100.00 | 415,899 |
| 2025-01-10 | 64,800.00 | 66,300.00 | 63,700.00 | 63,800.00 | 63,800.00 | 500,156 |
| 2025-01-09 | 62,500.00 | 64,500.00 | 60,600.00 | 64,500.00 | 64,500.00 | 749,634 |
| 2025-01-08 | 64,900.00 | 65,500.00 | 62,600.00 | 63,000.00 | 63,000.00 | 639,841 |
| 2025-01-07 | 66,900.00 | 67,600.00 | 65,500.00 | 65,700.00 | 65,700.00 | 890,102 |
| 2025-01-06 | 67,300.00 | 68,600.00 | 63,800.00 | 65,200.00 | 65,200.00 | 1,296,996 |
| 2025-01-03 | 64,600.00 | 66,100.00 | 61,100.00 | 65,500.00 | 65,500.00 | 2,275,594 |
| 2025-01-02 | 56,600.00 | 67,800.00 | 56,200.00 | 67,000.00 | 67,000.00 | 4,171,511 |
| 2024-12-30 | 50,400.00 | 52,800.00 | 50,000.00 | 52,300.00 | 52,300.00 | 306,663 |
| 2024-12-27 | 52,500.00 | 52,800.00 | 50,100.00 | 50,700.00 | 50,700.00 | 260,758 |
| 2024-12-26 | 52,300.00 | 54,400.00 | 52,100.00 | 52,200.00 | 52,200.00 | 531,957 |
| 2024-12-24 | 51,000.00 | 52,500.00 | 50,500.00 | 51,400.00 | 51,400.00 | 305,986 |
| 2024-12-23 | 50,900.00 | 51,100.00 | 49,950.00 | 50,800.00 | 50,800.00 | 161,940 |
| 2024-12-20 | 51,700.00 | 51,900.00 | 49,850.00 | 50,700.00 | 50,700.00 | 337,096 |
| 2024-12-19 | 51,500.00 | 52,400.00 | 51,300.00 | 51,700.00 | 51,700.00 | 204,072 |
| 2024-12-18 | 52,800.00 | 53,800.00 | 52,600.00 | 52,800.00 | 52,800.00 | 220,146 |
| 2024-12-17 | 53,700.00 | 53,700.00 | 52,200.00 | 52,200.00 | 52,200.00 | 233,404 |
| 2024-12-16 | 52,900.00 | 54,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 430,195 |
| 2024-12-13 | 52,200.00 | 52,700.00 | 51,600.00 | 52,300.00 | 52,300.00 | 410,799 |
| 2024-12-12 | 51,700.00 | 52,600.00 | 51,400.00 | 52,300.00 | 52,300.00 | 524,608 |
| 2024-12-11 | 52,000.00 | 52,700.00 | 50,700.00 | 51,200.00 | 51,200.00 | 793,424 |
| 2024-12-10 | 55,000.00 | 56,000.00 | 50,200.00 | 52,200.00 | 52,200.00 | 2,421,085 |
| 2024-12-09 | 60,200.00 | 66,200.00 | 55,800.00 | 57,400.00 | 57,400.00 | 1,367,513 |
| 2024-12-06 | 61,700.00 | 62,600.00 | 58,800.00 | 61,200.00 | 61,200.00 | 246,151 |
| 2024-12-05 | 63,500.00 | 63,700.00 | 61,600.00 | 62,200.00 | 62,200.00 | 200,842 |
| 2024-12-04 | 63,800.00 | 64,900.00 | 62,500.00 | 63,300.00 | 63,300.00 | 247,373 |
| 2024-12-03 | 64,500.00 | 65,700.00 | 64,000.00 | 65,200.00 | 65,200.00 | 177,885 |
| 2024-12-02 | 66,800.00 | 67,100.00 | 63,400.00 | 64,500.00 | 64,500.00 | 233,398 |
| 2024-11-29 | 70,000.00 | 70,000.00 | 64,300.00 | 64,800.00 | 64,800.00 | 337,196 |
| 2024-11-28 | 70,900.00 | 71,200.00 | 69,600.00 | 69,800.00 | 69,800.00 | 235,220 |
| 2024-11-27 | 67,800.00 | 70,600.00 | 67,700.00 | 70,500.00 | 70,500.00 | 356,679 |
| 2024-11-26 | 69,000.00 | 69,200.00 | 67,100.00 | 68,300.00 | 68,300.00 | 237,497 |
| 2024-11-25 | 69,400.00 | 69,700.00 | 68,500.00 | 69,500.00 | 69,500.00 | 274,371 |
| 2024-11-22 | 73,700.00 | 75,500.00 | 69,000.00 | 69,400.00 | 69,400.00 | 1,124,603 |
| 2024-11-21 | 69,000.00 | 69,600.00 | 67,900.00 | 68,800.00 | 68,800.00 | 188,618 |
| 2024-11-20 | 69,300.00 | 69,400.00 | 67,500.00 | 69,100.00 | 69,100.00 | 181,098 |
| 2024-11-19 | 67,500.00 | 70,700.00 | 66,800.00 | 69,200.00 | 69,200.00 | 550,840 |
| 2024-11-18 | 64,300.00 | 68,300.00 | 63,400.00 | 66,500.00 | 66,500.00 | 267,265 |
| 2024-11-15 | 60,800.00 | 64,500.00 | 60,800.00 | 64,200.00 | 64,200.00 | 227,228 |
| 2024-11-14 | 60,900.00 | 62,900.00 | 60,600.00 | 60,800.00 | 60,800.00 | 244,873 |
| 2024-11-13 | 64,000.00 | 65,000.00 | 60,900.00 | 60,900.00 | 60,900.00 | 304,828 |
| 2024-11-12 | 66,700.00 | 69,400.00 | 65,000.00 | 65,000.00 | 65,000.00 | 342,465 |
| 2024-11-11 | 68,400.00 | 71,000.00 | 66,700.00 | 66,700.00 | 66,700.00 | 401,152 |
| 2024-11-08 | 67,700.00 | 68,300.00 | 66,400.00 | 67,400.00 | 67,400.00 | 167,602 |
| 2024-11-07 | 66,800.00 | 68,600.00 | 64,100.00 | 68,100.00 | 68,100.00 | 274,309 |
| 2024-11-06 | 70,000.00 | 70,500.00 | 66,200.00 | 67,300.00 | 67,300.00 | 284,239 |
| 2024-11-05 | 68,700.00 | 71,000.00 | 67,900.00 | 70,000.00 | 70,000.00 | 187,319 |
| 2024-11-04 | 68,400.00 | 69,200.00 | 67,600.00 | 68,900.00 | 68,900.00 | 136,178 |
| 2024-11-01 | 69,000.00 | 71,600.00 | 67,600.00 | 68,700.00 | 68,700.00 | 261,235 |
| 2024-10-31 | 68,600.00 | 70,300.00 | 67,300.00 | 70,200.00 | 70,200.00 | 257,163 |
| 2024-10-30 | 70,600.00 | 71,300.00 | 69,300.00 | 69,700.00 | 69,700.00 | 297,757 |
| 2024-10-29 | 68,400.00 | 70,200.00 | 67,700.00 | 70,200.00 | 70,200.00 | 320,680 |
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.