Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 78,000
-900 (-1.14%)
At close: Dec 30, 2025
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 79,700.00 | 79,700.00 | 77,600.00 | 78,000.00 | 78,000.00 | -1.14% | 196,771 |
| Dec 29, 2025 | 77,700.00 | 79,500.00 | 77,700.00 | 78,900.00 | 78,900.00 | 2.07% | 273,758 |
| Dec 26, 2025 | 78,800.00 | 79,000.00 | 77,000.00 | 77,300.00 | 77,300.00 | -1.78% | 272,517 |
| Dec 24, 2025 | 81,500.00 | 81,500.00 | 78,400.00 | 78,700.00 | 78,700.00 | -4.95% | 775,341 |
| Dec 23, 2025 | 83,200.00 | 86,300.00 | 82,000.00 | 82,800.00 | 82,800.00 | 0.61% | 723,276 |
| Dec 22, 2025 | 80,700.00 | 83,700.00 | 79,800.00 | 82,300.00 | 82,300.00 | 3.65% | 441,589 |
| Dec 19, 2025 | 79,300.00 | 79,800.00 | 76,500.00 | 79,400.00 | 79,400.00 | 2.19% | 247,265 |
| Dec 18, 2025 | 77,300.00 | 80,800.00 | 77,100.00 | 77,700.00 | 77,700.00 | -2.39% | 222,508 |
| Dec 17, 2025 | 81,900.00 | 82,000.00 | 79,000.00 | 79,600.00 | 79,600.00 | -1.85% | 222,381 |
| Dec 16, 2025 | 84,000.00 | 84,000.00 | 80,500.00 | 81,100.00 | 81,100.00 | -4.14% | 388,064 |
| Dec 15, 2025 | 82,200.00 | 87,400.00 | 81,200.00 | 84,600.00 | 84,600.00 | 0.71% | 622,236 |
| Dec 12, 2025 | 83,000.00 | 84,300.00 | 82,100.00 | 84,000.00 | 84,000.00 | 0.60% | 370,630 |
| Dec 11, 2025 | 84,800.00 | 85,300.00 | 81,800.00 | 83,500.00 | 83,500.00 | -0.12% | 499,729 |
| Dec 10, 2025 | 82,400.00 | 83,700.00 | 81,100.00 | 83,600.00 | 83,600.00 | 2.08% | 406,223 |
| Dec 9, 2025 | 80,200.00 | 83,300.00 | 79,400.00 | 81,900.00 | 81,900.00 | 0.61% | 398,284 |
| Dec 8, 2025 | 82,600.00 | 82,700.00 | 79,900.00 | 81,400.00 | 81,400.00 | 0.74% | 408,201 |
| Dec 5, 2025 | 86,800.00 | 86,900.00 | 79,200.00 | 80,800.00 | 80,800.00 | -2.30% | 1,191,637 |
| Dec 4, 2025 | 80,700.00 | 86,300.00 | 79,400.00 | 82,700.00 | 82,700.00 | 7.82% | 2,246,987 |
| Dec 3, 2025 | 75,900.00 | 76,700.00 | 74,800.00 | 76,700.00 | 76,700.00 | 1.19% | 187,336 |
| Dec 2, 2025 | 75,700.00 | 76,100.00 | 74,100.00 | 75,800.00 | 75,800.00 | 1.74% | 161,798 |
| Dec 1, 2025 | 78,600.00 | 79,200.00 | 74,000.00 | 74,500.00 | 74,500.00 | -3.87% | 405,805 |
| Nov 28, 2025 | 74,200.00 | 78,500.00 | 73,800.00 | 77,500.00 | 77,500.00 | 5.44% | 618,406 |
| Nov 27, 2025 | 72,900.00 | 74,500.00 | 72,200.00 | 73,500.00 | 73,500.00 | 2.08% | 247,443 |
| Nov 26, 2025 | 70,000.00 | 72,000.00 | 69,600.00 | 72,000.00 | 72,000.00 | 3.90% | 136,537 |
| Nov 25, 2025 | 72,000.00 | 72,100.00 | 69,100.00 | 69,300.00 | 69,300.00 | -1.56% | 145,241 |
| Nov 24, 2025 | 72,100.00 | 72,200.00 | 69,500.00 | 70,400.00 | 70,400.00 | -0.85% | 177,313 |
| Nov 21, 2025 | 70,400.00 | 72,000.00 | 70,300.00 | 71,000.00 | 71,000.00 | -3.53% | 147,992 |
| Nov 20, 2025 | 75,100.00 | 75,600.00 | 73,500.00 | 73,600.00 | 73,600.00 | 0.14% | 175,087 |
| Nov 19, 2025 | 75,500.00 | 75,800.00 | 71,700.00 | 73,500.00 | 73,500.00 | 2.08% | 338,197 |
| Nov 18, 2025 | 74,500.00 | 75,200.00 | 71,100.00 | 72,000.00 | 72,000.00 | -4.89% | 261,820 |
| Nov 17, 2025 | 78,700.00 | 78,900.00 | 75,600.00 | 75,700.00 | 75,700.00 | -2.57% | 237,478 |
| Nov 14, 2025 | 78,500.00 | 79,900.00 | 77,600.00 | 77,700.00 | 77,700.00 | -4.19% | 196,892 |
| Nov 13, 2025 | 79,000.00 | 81,100.00 | 77,500.00 | 81,100.00 | 81,100.00 | 2.66% | 294,288 |
| Nov 12, 2025 | 79,000.00 | 79,500.00 | 76,500.00 | 79,000.00 | 79,000.00 | 0.64% | 178,637 |
| Nov 11, 2025 | 82,300.00 | 82,500.00 | 77,500.00 | 78,500.00 | 78,500.00 | -0.88% | 371,625 |
| Nov 10, 2025 | 78,400.00 | 79,500.00 | 76,000.00 | 79,200.00 | 79,200.00 | 2.72% | 280,218 |
| Nov 7, 2025 | 75,000.00 | 79,500.00 | 74,900.00 | 77,100.00 | 77,100.00 | -2.65% | 427,488 |
| Nov 6, 2025 | 84,500.00 | 84,800.00 | 78,500.00 | 79,200.00 | 79,200.00 | -2.70% | 570,330 |
| Nov 5, 2025 | 84,900.00 | 85,400.00 | 78,100.00 | 81,400.00 | 81,400.00 | -8.13% | 1,137,406 |
| Nov 4, 2025 | 90,000.00 | 90,900.00 | 86,800.00 | 88,600.00 | 88,600.00 | -3.80% | 1,080,255 |
| Nov 3, 2025 | 81,200.00 | 95,500.00 | 80,000.00 | 92,100.00 | 92,100.00 | 18.08% | 5,024,284 |
| Oct 31, 2025 | 74,200.00 | 81,200.00 | 72,700.00 | 78,000.00 | 78,000.00 | 9.70% | 2,627,958 |
| Oct 30, 2025 | 72,800.00 | 72,800.00 | 70,200.00 | 71,100.00 | 71,100.00 | -2.47% | 291,722 |
| Oct 29, 2025 | 73,100.00 | 73,200.00 | 72,100.00 | 72,900.00 | 72,900.00 | 0.97% | 274,817 |
| Oct 28, 2025 | 72,900.00 | 73,400.00 | 71,500.00 | 72,200.00 | 72,200.00 | -0.41% | 241,046 |
| Oct 27, 2025 | 73,400.00 | 73,600.00 | 72,100.00 | 72,500.00 | 72,500.00 | -0.82% | 262,224 |
| Oct 24, 2025 | 71,300.00 | 74,000.00 | 70,800.00 | 73,100.00 | 73,100.00 | 3.54% | 480,674 |
| Oct 23, 2025 | 71,100.00 | 71,800.00 | 70,400.00 | 70,600.00 | 70,600.00 | -1.94% | 221,326 |
| Oct 22, 2025 | 72,500.00 | 72,600.00 | 70,300.00 | 72,000.00 | 72,000.00 | -0.55% | 291,999 |
| Oct 21, 2025 | 75,500.00 | 75,500.00 | 72,000.00 | 72,400.00 | 72,400.00 | -1.76% | 507,723 |