Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 80,800
-1,900 (-2.30%)
At close: Dec 5, 2025
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 72,500.00 | 74,400.00 | 71,100.00 | 73,700.00 | 73,700.00 | 2.65% | 641,050 |
| Oct 17, 2025 | 71,300.00 | 73,700.00 | 71,100.00 | 71,800.00 | 71,800.00 | -1.78% | 424,327 |
| Oct 16, 2025 | 76,700.00 | 77,300.00 | 72,500.00 | 73,100.00 | 73,100.00 | 1.67% | 1,012,096 |
| Oct 15, 2025 | 70,400.00 | 72,500.00 | 69,200.00 | 71,900.00 | 71,900.00 | 5.12% | 658,518 |
| Oct 14, 2025 | 70,800.00 | 73,800.00 | 67,400.00 | 68,400.00 | 68,400.00 | -1.87% | 953,331 |
| Oct 13, 2025 | 68,300.00 | 70,500.00 | 67,300.00 | 69,700.00 | 69,700.00 | -0.85% | 466,312 |
| Oct 10, 2025 | 67,000.00 | 70,600.00 | 66,000.00 | 70,300.00 | 70,300.00 | 3.38% | 694,462 |
| Oct 2, 2025 | 65,300.00 | 68,000.00 | 63,700.00 | 68,000.00 | 68,000.00 | 4.78% | 263,156 |
| Oct 1, 2025 | 65,600.00 | 65,800.00 | 64,100.00 | 64,900.00 | 64,900.00 | -1.52% | 267,940 |
| Sep 30, 2025 | 67,500.00 | 67,800.00 | 65,400.00 | 65,900.00 | 65,900.00 | -1.20% | 179,914 |
| Sep 29, 2025 | 67,800.00 | 68,100.00 | 66,600.00 | 66,700.00 | 66,700.00 | 0.15% | 168,188 |
| Sep 26, 2025 | 69,600.00 | 70,100.00 | 65,700.00 | 66,600.00 | 66,600.00 | -3.34% | 422,461 |
| Sep 25, 2025 | 68,300.00 | 71,300.00 | 67,100.00 | 68,900.00 | 68,900.00 | 2.23% | 658,753 |
| Sep 24, 2025 | 68,900.00 | 69,800.00 | 66,800.00 | 67,400.00 | 67,400.00 | -3.58% | 421,212 |
| Sep 23, 2025 | 71,800.00 | 71,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | -1.83% | 610,774 |
| Sep 22, 2025 | 71,100.00 | 75,300.00 | 70,200.00 | 71,200.00 | 71,200.00 | 7.23% | 2,704,662 |