Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 71,100
-1,800 (-2.47%)
At close: Oct 30, 2025
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 72,800.00 | 72,800.00 | 70,200.00 | 71,100.00 | 71,100.00 | -2.47% | 297,684 |
| Oct 29, 2025 | 73,100.00 | 73,200.00 | 72,100.00 | 72,900.00 | 72,900.00 | 0.97% | 284,544 |
| 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% | 493,554 |
| Oct 23, 2025 | 71,100.00 | 71,800.00 | 70,400.00 | 70,600.00 | 70,600.00 | -1.94% | 226,946 |
| 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% | 274,762 |
| Sep 30, 2025 | 67,500.00 | 67,800.00 | 65,400.00 | 65,900.00 | 65,900.00 | -1.20% | 183,153 |
| Sep 29, 2025 | 67,800.00 | 68,100.00 | 66,600.00 | 66,700.00 | 66,700.00 | 0.15% | 172,871 |
| Sep 26, 2025 | 69,600.00 | 70,100.00 | 65,700.00 | 66,600.00 | 66,600.00 | -3.34% | 429,877 |
| 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% | 2,729,390 |
| Sep 19, 2025 | 64,300.00 | 67,800.00 | 63,100.00 | 66,400.00 | 66,400.00 | 2.15% | 811,313 |
| Sep 18, 2025 | 63,900.00 | 66,500.00 | 63,800.00 | 65,000.00 | 65,000.00 | 3.34% | 506,972 |
| Sep 17, 2025 | 64,100.00 | 64,600.00 | 62,900.00 | 62,900.00 | 62,900.00 | -2.78% | 277,272 |
| Sep 16, 2025 | 66,000.00 | 66,400.00 | 63,800.00 | 64,700.00 | 64,700.00 | 26.61% | 295,957 |
| Sep 15, 2025 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 51,100.00 | 1.59% | 532,449 |
| Sep 12, 2025 | 49,900.00 | 50,600.00 | 49,550.00 | 50,300.00 | 50,300.00 | 2.65% | 363,483 |
| Sep 11, 2025 | 49,000.00 | 49,250.00 | 48,300.00 | 49,000.00 | 49,000.00 | 0.51% | 415,279 |
| Sep 10, 2025 | 49,250.00 | 49,250.00 | 48,350.00 | 48,750.00 | 48,750.00 | -1.42% | 340,326 |
| Sep 9, 2025 | 49,650.00 | 49,750.00 | 49,200.00 | 49,450.00 | 49,450.00 | 0.10% | 155,884 |
| Sep 8, 2025 | 49,200.00 | 50,100.00 | 49,150.00 | 49,400.00 | 49,400.00 | -0.80% | 173,700 |
| Sep 5, 2025 | 50,300.00 | 50,400.00 | 49,450.00 | 49,800.00 | 49,800.00 | -0.20% | 124,905 |
| Sep 4, 2025 | 50,700.00 | 50,800.00 | 49,500.00 | 49,900.00 | 49,900.00 | 1.22% | 279,607 |
| Sep 3, 2025 | 49,450.00 | 49,550.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.10% | 173,697 |
| Sep 2, 2025 | 49,700.00 | 49,750.00 | 48,500.00 | 49,350.00 | 49,350.00 | 0.51% | 263,931 |
| Sep 1, 2025 | 50,700.00 | 51,000.00 | 48,900.00 | 49,100.00 | 49,100.00 | -2.77% | 291,802 |
| Aug 29, 2025 | 52,900.00 | 52,900.00 | 50,300.00 | 50,500.00 | 50,500.00 | -3.44% | 319,206 |
| Aug 28, 2025 | 54,900.00 | 55,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | -4.21% | 376,212 |
| Aug 27, 2025 | 55,200.00 | 56,500.00 | 54,200.00 | 54,600.00 | 54,600.00 | 0.18% | 309,085 |
| Aug 26, 2025 | 53,900.00 | 55,400.00 | 53,700.00 | 54,500.00 | 54,500.00 | 1.11% | 1,464,639 |
| Aug 25, 2025 | 52,600.00 | 54,000.00 | 52,100.00 | 53,900.00 | 53,900.00 | 5.69% | 805,920 |
| Aug 22, 2025 | 52,000.00 | 52,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.35% | 194,775 |
| Aug 21, 2025 | 52,700.00 | 52,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.34% | 207,865 |
| Aug 20, 2025 | 51,900.00 | 53,500.00 | 51,700.00 | 52,400.00 | 52,400.00 | -1.69% | 275,691 |
| Aug 19, 2025 | 54,600.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | -1.48% | 372,667 |
| Aug 18, 2025 | 56,400.00 | 56,500.00 | 54,000.00 | 54,100.00 | 54,100.00 | -4.25% | 363,072 |
| Aug 14, 2025 | 55,800.00 | 58,800.00 | 55,700.00 | 56,500.00 | 56,500.00 | 2.54% | 983,180 |