Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 66,500.00 | 69,500.00 | 66,500.00 | 68,300.00 | 68,300.00 | 409,128 |
| 2024-10-25 | 65,800.00 | 67,000.00 | 65,000.00 | 66,200.00 | 66,200.00 | 238,437 |
| 2024-10-24 | 66,000.00 | 66,200.00 | 64,000.00 | 65,800.00 | 65,800.00 | 326,242 |
| 2024-10-23 | 67,500.00 | 68,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | 380,963 |
| 2024-10-22 | 70,800.00 | 71,900.00 | 66,600.00 | 67,900.00 | 67,900.00 | 917,081 |
| 2024-10-21 | 66,000.00 | 78,200.00 | 66,000.00 | 71,600.00 | 71,600.00 | 3,894,355 |
| 2024-10-18 | 62,500.00 | 66,500.00 | 61,700.00 | 65,200.00 | 65,200.00 | 737,987 |
| 2024-10-17 | 60,400.00 | 62,800.00 | 60,300.00 | 62,000.00 | 62,000.00 | 204,187 |
| 2024-10-16 | 61,000.00 | 61,300.00 | 60,100.00 | 60,300.00 | 60,300.00 | 163,795 |
| 2024-10-15 | 62,200.00 | 62,800.00 | 61,500.00 | 61,500.00 | 61,500.00 | 118,804 |
| 2024-10-14 | 61,800.00 | 62,800.00 | 61,400.00 | 61,800.00 | 61,800.00 | 100,144 |
| 2024-10-11 | 61,500.00 | 62,700.00 | 61,300.00 | 61,400.00 | 61,400.00 | 143,449 |
| 2024-10-10 | 62,600.00 | 62,700.00 | 61,200.00 | 61,500.00 | 61,500.00 | 113,470 |
| 2024-10-08 | 62,400.00 | 62,600.00 | 61,500.00 | 62,000.00 | 62,000.00 | 143,760 |
| 2024-10-07 | 58,400.00 | 63,000.00 | 58,400.00 | 63,000.00 | 63,000.00 | 439,396 |
| 2024-10-04 | 62,000.00 | 62,800.00 | 61,900.00 | 62,000.00 | 62,000.00 | 111,631 |
| 2024-10-02 | 62,100.00 | 63,300.00 | 61,800.00 | 62,000.00 | 62,000.00 | 163,860 |
| 2024-09-30 | 66,500.00 | 68,200.00 | 63,700.00 | 63,700.00 | 63,700.00 | 351,148 |
| 2024-09-27 | 67,700.00 | 67,700.00 | 66,200.00 | 66,300.00 | 66,300.00 | 164,025 |
| 2024-09-26 | 65,200.00 | 67,800.00 | 64,900.00 | 67,800.00 | 67,800.00 | 293,353 |
| 2024-09-25 | 65,500.00 | 66,400.00 | 64,400.00 | 64,600.00 | 64,600.00 | 177,912 |
| 2024-09-24 | 65,400.00 | 65,600.00 | 64,500.00 | 65,100.00 | 65,100.00 | 136,467 |
| 2024-09-23 | 65,900.00 | 66,600.00 | 65,000.00 | 65,300.00 | 65,300.00 | 129,630 |
| 2024-09-20 | 66,500.00 | 66,600.00 | 64,700.00 | 65,900.00 | 65,900.00 | 337,332 |
| 2024-09-19 | 66,800.00 | 67,000.00 | 65,500.00 | 65,900.00 | 65,900.00 | 173,068 |
| 2024-09-13 | 66,500.00 | 67,200.00 | 65,800.00 | 66,300.00 | 66,300.00 | 133,428 |
| 2024-09-12 | 64,500.00 | 67,100.00 | 64,500.00 | 66,800.00 | 66,800.00 | 221,166 |
| 2024-09-11 | 63,900.00 | 66,200.00 | 63,800.00 | 64,200.00 | 64,200.00 | 126,966 |
| 2024-09-10 | 64,400.00 | 64,600.00 | 63,300.00 | 63,900.00 | 63,900.00 | 104,821 |
| 2024-09-09 | 61,200.00 | 64,200.00 | 61,200.00 | 63,900.00 | 63,900.00 | 128,814 |
| 2024-09-06 | 63,900.00 | 65,400.00 | 61,900.00 | 63,600.00 | 63,600.00 | 200,565 |
| 2024-09-05 | 65,400.00 | 66,300.00 | 63,500.00 | 64,000.00 | 64,000.00 | 171,386 |
| 2024-09-04 | 63,800.00 | 66,600.00 | 63,600.00 | 65,400.00 | 65,400.00 | 246,155 |
| 2024-09-03 | 68,400.00 | 69,000.00 | 66,800.00 | 66,900.00 | 66,900.00 | 173,598 |
| 2024-09-02 | 69,700.00 | 70,100.00 | 68,200.00 | 68,400.00 | 68,400.00 | 242,105 |
| 2024-08-30 | 70,500.00 | 72,600.00 | 68,700.00 | 70,400.00 | 70,400.00 | 641,332 |
| 2024-08-29 | 65,000.00 | 73,600.00 | 64,900.00 | 69,300.00 | 69,300.00 | 1,359,963 |
| 2024-08-28 | 68,000.00 | 68,200.00 | 65,800.00 | 66,100.00 | 66,100.00 | 232,581 |
| 2024-08-27 | 64,800.00 | 69,200.00 | 64,400.00 | 68,300.00 | 68,300.00 | 309,553 |
| 2024-08-26 | 67,000.00 | 67,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | 171,957 |
| 2024-08-23 | 66,100.00 | 67,000.00 | 65,500.00 | 66,600.00 | 66,600.00 | 127,443 |
| 2024-08-22 | 68,700.00 | 68,900.00 | 67,100.00 | 67,200.00 | 67,200.00 | 145,541 |
| 2024-08-21 | 67,200.00 | 69,400.00 | 66,400.00 | 68,700.00 | 68,700.00 | 226,955 |
| 2024-08-20 | 67,900.00 | 68,900.00 | 67,500.00 | 68,000.00 | 68,000.00 | 161,346 |
| 2024-08-19 | 68,700.00 | 69,000.00 | 67,300.00 | 67,300.00 | 67,300.00 | 170,866 |
| 2024-08-16 | 67,400.00 | 68,800.00 | 67,000.00 | 68,500.00 | 68,500.00 | 292,342 |
| 2024-08-14 | 66,900.00 | 67,000.00 | 65,500.00 | 66,500.00 | 66,500.00 | 204,164 |
| 2024-08-13 | 67,500.00 | 69,400.00 | 65,500.00 | 66,000.00 | 66,000.00 | 308,209 |
| 2024-08-12 | 64,900.00 | 68,200.00 | 64,600.00 | 67,300.00 | 67,300.00 | 320,945 |
| 2024-08-09 | 66,000.00 | 66,700.00 | 64,800.00 | 64,900.00 | 64,900.00 | 252,919 |
| 2024-08-08 | 63,000.00 | 65,400.00 | 62,400.00 | 65,000.00 | 65,000.00 | 219,247 |
| 2024-08-07 | 63,400.00 | 66,000.00 | 63,100.00 | 64,800.00 | 64,800.00 | 358,852 |
| 2024-08-06 | 59,700.00 | 64,400.00 | 59,500.00 | 63,400.00 | 63,400.00 | 590,770 |
| 2024-08-05 | 66,600.00 | 66,700.00 | 53,900.00 | 59,300.00 | 59,300.00 | 919,934 |
| 2024-08-02 | 72,100.00 | 72,100.00 | 68,800.00 | 69,000.00 | 69,000.00 | 514,519 |
| 2024-08-01 | 71,500.00 | 73,400.00 | 71,300.00 | 72,900.00 | 72,900.00 | 296,058 |
| 2024-07-31 | 71,500.00 | 73,200.00 | 71,100.00 | 71,200.00 | 71,200.00 | 353,824 |
| 2024-07-30 | 72,100.00 | 73,400.00 | 71,500.00 | 71,800.00 | 71,800.00 | 349,168 |
| 2024-07-29 | 72,200.00 | 73,300.00 | 71,000.00 | 72,100.00 | 72,100.00 | 439,070 |
| 2024-07-26 | 73,200.00 | 75,100.00 | 72,000.00 | 72,700.00 | 72,700.00 | 628,556 |
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.