Doosan Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 57,800.00 | 62,000.00 | 56,600.00 | 61,900.00 | 61,900.00 | 206,236 |
| 2026-10-16 | 58,000.00 | 60,800.00 | 57,400.00 | 59,000.00 | 59,000.00 | 243,283 |
| 2026-10-15 | 59,300.00 | 60,000.00 | 56,300.00 | 57,800.00 | 57,800.00 | 408,619 |
| 2026-10-14 | 61,600.00 | 63,200.00 | 61,000.00 | 62,200.00 | 62,200.00 | 184,778 |
| 2026-10-13 | 61,500.00 | 62,400.00 | 59,100.00 | 62,000.00 | 62,000.00 | 347,672 |
| 2026-10-12 | 69,000.00 | 69,100.00 | 63,100.00 | 63,200.00 | 63,200.00 | 477,264 |
| 2026-10-08 | 71,200.00 | 71,800.00 | 69,000.00 | 69,000.00 | 69,000.00 | 375,549 |
| 2026-10-07 | 74,900.00 | 75,000.00 | 71,100.00 | 71,200.00 | 71,200.00 | 333,575 |
| 2026-10-06 | 73,100.00 | 76,350.00 | 72,400.00 | 74,800.00 | 74,800.00 | 530,681 |
| 2026-10-02 | 71,500.00 | 73,400.00 | 70,700.00 | 73,100.00 | 73,100.00 | 371,254 |
| 2026-10-01 | 68,700.00 | 71,800.00 | 68,000.00 | 71,800.00 | 71,800.00 | 345,743 |
| 2026-09-30 | 69,100.00 | 69,600.00 | 68,200.00 | 68,600.00 | 68,600.00 | 153,568 |
| 2026-09-29 | 69,800.00 | 70,400.00 | 67,500.00 | 68,500.00 | 68,500.00 | 237,410 |
| 2026-09-28 | 71,100.00 | 71,200.00 | 69,100.00 | 69,400.00 | 69,400.00 | 238,952 |
| 2026-09-23 | 72,300.00 | 72,800.00 | 69,200.00 | 70,800.00 | 70,800.00 | 299,860 |
| 2026-09-22 | 70,900.00 | 72,100.00 | 70,200.00 | 71,000.00 | 71,000.00 | 328,368 |
| 2026-09-21 | 69,600.00 | 70,600.00 | 68,300.00 | 69,600.00 | 69,600.00 | 202,711 |
| 2026-09-18 | 70,200.00 | 71,000.00 | 69,200.00 | 69,200.00 | 69,200.00 | 183,614 |
| 2026-09-17 | 68,600.00 | 69,600.00 | 68,000.00 | 69,100.00 | 69,100.00 | 157,185 |
| 2026-09-16 | 69,000.00 | 69,200.00 | 67,400.00 | 67,700.00 | 67,700.00 | 185,048 |
| 2026-09-15 | 68,500.00 | 71,500.00 | 68,300.00 | 69,500.00 | 69,500.00 | 237,212 |
| 2026-09-14 | 70,000.00 | 70,300.00 | 68,400.00 | 69,400.00 | 69,400.00 | 203,910 |
| 2026-09-11 | 69,600.00 | 72,000.00 | 68,800.00 | 71,500.00 | 71,500.00 | 231,507 |
| 2026-09-10 | 72,800.00 | 73,900.00 | 70,000.00 | 71,900.00 | 71,900.00 | 471,462 |
| 2026-09-09 | 69,300.00 | 73,300.00 | 69,300.00 | 72,400.00 | 72,400.00 | 408,050 |
| 2026-09-08 | 71,100.00 | 71,800.00 | 69,300.00 | 69,300.00 | 69,300.00 | 333,203 |
| 2026-09-07 | 69,500.00 | 72,700.00 | 69,100.00 | 70,400.00 | 70,400.00 | 394,513 |
| 2026-09-04 | 67,800.00 | 70,200.00 | 67,400.00 | 68,400.00 | 68,400.00 | 367,336 |
| 2026-09-03 | 66,700.00 | 67,800.00 | 65,200.00 | 66,200.00 | 66,200.00 | 200,199 |
| 2026-09-02 | 67,500.00 | 68,200.00 | 65,900.00 | 66,000.00 | 66,000.00 | 332,470 |
| 2026-09-01 | 71,000.00 | 71,800.00 | 68,600.00 | 69,000.00 | 69,000.00 | 274,750 |
| 2026-08-31 | 70,900.00 | 71,300.00 | 68,200.00 | 71,000.00 | 71,000.00 | 226,071 |
| 2026-08-28 | 73,000.00 | 73,000.00 | 70,500.00 | 71,600.00 | 71,600.00 | 216,235 |
| 2026-08-27 | 72,500.00 | 73,800.00 | 71,800.00 | 73,100.00 | 73,100.00 | 356,931 |
| 2026-08-26 | 70,200.00 | 72,000.00 | 69,500.00 | 71,800.00 | 71,800.00 | 239,892 |
| 2026-08-25 | 70,000.00 | 70,300.00 | 66,100.00 | 70,200.00 | 70,200.00 | 271,989 |
| 2026-08-24 | 70,900.00 | 70,900.00 | 68,600.00 | 69,700.00 | 69,700.00 | 246,658 |
| 2026-08-21 | 70,600.00 | 70,900.00 | 68,500.00 | 70,900.00 | 70,900.00 | 336,911 |
| 2026-08-20 | 71,900.00 | 73,900.00 | 71,400.00 | 72,300.00 | 72,300.00 | 271,106 |
| 2026-08-19 | 70,300.00 | 74,700.00 | 70,000.00 | 71,500.00 | 71,500.00 | 396,712 |
| 2026-08-18 | 80,500.00 | 80,700.00 | 73,400.00 | 74,400.00 | 74,400.00 | 617,238 |
| 2026-08-14 | 78,600.00 | 82,000.00 | 76,600.00 | 79,200.00 | 79,200.00 | 622,463 |
| 2026-08-13 | 76,900.00 | 79,600.00 | 76,700.00 | 78,000.00 | 78,000.00 | 599,214 |
| 2026-08-12 | 74,200.00 | 77,200.00 | 73,100.00 | 76,300.00 | 76,300.00 | 479,922 |
| 2026-08-11 | 74,800.00 | 75,600.00 | 71,700.00 | 74,100.00 | 74,100.00 | 449,135 |
| 2026-08-10 | 70,800.00 | 74,700.00 | 69,300.00 | 74,700.00 | 74,700.00 | 532,734 |
| 2026-08-07 | 72,000.00 | 73,400.00 | 68,100.00 | 70,700.00 | 70,700.00 | 395,004 |
| 2026-08-06 | 75,700.00 | 76,000.00 | 69,000.00 | 70,700.00 | 70,700.00 | 798,346 |
| 2026-08-05 | 70,500.00 | 73,400.00 | 68,800.00 | 73,000.00 | 73,000.00 | 585,651 |
| 2026-08-04 | 64,100.00 | 68,800.00 | 63,400.00 | 68,500.00 | 68,500.00 | 532,911 |
| 2026-08-03 | 61,600.00 | 67,100.00 | 60,000.00 | 64,400.00 | 64,400.00 | 874,266 |
| 2026-07-31 | 56,300.00 | 62,300.00 | 56,300.00 | 61,600.00 | 61,600.00 | 906,043 |
| 2026-07-30 | 55,400.00 | 60,600.00 | 55,100.00 | 55,400.00 | 55,400.00 | 560,653 |
| 2026-07-29 | 61,900.00 | 63,900.00 | 54,200.00 | 57,500.00 | 57,500.00 | 924,075 |
| 2026-07-28 | 63,700.00 | 64,600.00 | 59,500.00 | 60,400.00 | 60,400.00 | 478,600 |
| 2026-07-27 | 65,100.00 | 68,600.00 | 64,300.00 | 66,200.00 | 66,200.00 | 410,991 |
| 2026-07-24 | 68,200.00 | 68,300.00 | 64,200.00 | 64,700.00 | 64,700.00 | 537,394 |
| 2026-07-23 | 69,200.00 | 70,300.00 | 65,500.00 | 69,800.00 | 69,800.00 | 749,246 |
| 2026-07-22 | 71,100.00 | 75,600.00 | 67,300.00 | 67,600.00 | 67,600.00 | 1,897,538 |
| 2026-07-21 | 61,000.00 | 65,700.00 | 59,700.00 | 63,900.00 | 63,900.00 | 593,620 |
Page 1 of 13 · 738 trading daysOlder →
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.