Doosan Robotics Inc. (KRX:454910)
South Korea flag South Korea · Delayed Price · Currency is KRW
68,000
+3,100 (4.78%)
Last updated: Oct 2, 2025, 9:00 AM KST

Doosan Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202565,300.0068,000.0063,700.0068,000.0047,900.0045.30%263,156
Oct 1, 202547,350.0047,800.0046,600.0046,800.0046,800.00-1.06%274,762
Sep 30, 202548,300.0048,650.0047,300.0047,300.0047,300.00-2.17%183,153
Sep 29, 202548,950.0049,000.0048,100.0048,350.0048,350.00-0.51%172,871
Sep 26, 202550,000.0050,000.0048,550.0048,600.0048,600.00-4.33%429,877
Sep 25, 202550,100.0051,100.0049,450.0050,800.0050,800.001.60%658,753
Sep 24, 202552,200.0052,400.0049,750.0050,000.0050,000.00-3.10%421,212
Sep 23, 202551,200.0051,900.0050,300.0051,600.0051,600.001.38%610,774
Sep 22, 202551,300.0052,300.0050,800.0050,900.0050,900.00-1.36%2,729,390
Sep 19, 202552,200.0052,400.0051,300.0051,600.0051,600.00-1.90%811,313
Sep 18, 202551,100.0052,700.0050,400.0052,600.0052,600.003.14%506,972
Sep 17, 202551,100.0052,300.0050,400.0051,000.0051,000.00-277,272
Sep 16, 202551,800.0051,800.0050,800.0051,000.0051,000.00-0.20%295,957
Sep 15, 202551,000.0051,500.0050,700.0051,100.0051,100.001.59%532,449
Sep 12, 202549,900.0050,600.0049,550.0050,300.0050,300.002.65%363,483
Sep 11, 202549,000.0049,250.0048,300.0049,000.0049,000.000.51%415,279
Sep 10, 202549,250.0049,250.0048,350.0048,750.0048,750.00-1.42%340,326
Sep 9, 202549,650.0049,750.0049,200.0049,450.0049,450.000.10%155,884
Sep 8, 202549,200.0050,100.0049,150.0049,400.0049,400.00-0.80%173,700
Sep 5, 202550,300.0050,400.0049,450.0049,800.0049,800.00-0.20%124,905
Sep 4, 202550,700.0050,800.0049,500.0049,900.0049,900.001.22%279,607
Sep 3, 202549,450.0049,550.0048,800.0049,300.0049,300.00-0.10%173,697
Sep 2, 202549,700.0049,750.0048,500.0049,350.0049,350.000.51%263,931
Sep 1, 202550,700.0051,000.0048,900.0049,100.0049,100.00-2.77%291,802
Aug 29, 202552,900.0052,900.0050,300.0050,500.0050,500.00-3.44%319,206
Aug 28, 202554,900.0055,000.0052,000.0052,300.0052,300.00-4.21%376,212
Aug 27, 202555,200.0056,500.0054,200.0054,600.0054,600.000.18%309,085
Aug 26, 202553,900.0055,400.0053,700.0054,500.0054,500.001.11%1,464,639
Aug 25, 202552,600.0054,000.0052,100.0053,900.0053,900.005.69%805,920
Aug 22, 202552,000.0052,400.0051,000.0051,000.0051,000.00-1.35%194,775
Aug 21, 202552,700.0052,800.0051,700.0051,700.0051,700.00-1.34%207,865
Aug 20, 202551,900.0053,500.0051,700.0052,400.0052,400.00-1.69%275,691
Aug 19, 202554,600.0054,700.0052,600.0053,300.0053,300.00-1.48%372,667
Aug 18, 202556,400.0056,500.0054,000.0054,100.0054,100.00-4.25%363,072
Aug 14, 202555,800.0058,800.0055,700.0056,500.0056,500.002.54%983,180
Aug 13, 202555,900.0055,900.0054,000.0055,100.0055,100.002.04%497,950
Aug 12, 202553,500.0056,500.0053,100.0054,000.0054,000.00-0.92%950,708
Aug 11, 202552,800.0054,700.0052,400.0054,500.0054,500.004.41%681,585
Aug 8, 202551,600.0053,000.0051,100.0052,200.0052,200.000.58%413,964
Aug 7, 202552,600.0052,600.0050,800.0051,900.0051,900.00-0.57%398,412
Aug 6, 202555,400.0056,800.0050,500.0052,200.0052,200.00-4.22%2,058,598
Aug 5, 202549,450.0054,900.0049,200.0054,500.0054,500.0011.91%1,725,322
Aug 4, 202548,400.0049,400.0048,150.0048,700.0048,700.001.04%261,111
Aug 1, 202550,400.0051,000.0048,200.0048,200.0048,200.00-5.49%475,613
Jul 31, 202552,900.0053,000.0050,100.0051,000.0051,000.00-0.20%409,342
Jul 30, 202550,400.0052,000.0049,850.0051,100.0051,100.001.59%534,212
Jul 29, 202552,100.0052,200.0050,200.0050,300.0050,300.00-4.73%545,703
Jul 28, 202552,600.0053,500.0051,600.0052,800.0052,800.000.96%375,706
Jul 25, 202552,200.0053,800.0051,400.0052,300.0052,300.00-0.38%484,740
Jul 24, 202552,300.0053,500.0051,700.0052,500.0052,500.000.38%504,574