Doosan Robotics Inc. (KRX:454910)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202572,800.0072,800.0070,200.0071,100.0071,100.00-2.47%297,684
Oct 29, 202573,100.0073,200.0072,100.0072,900.0072,900.000.97%284,544
Oct 28, 202572,900.0073,400.0071,500.0072,200.0072,200.00-0.41%241,046
Oct 27, 202573,400.0073,600.0072,100.0072,500.0072,500.00-0.82%262,224
Oct 24, 202571,300.0074,000.0070,800.0073,100.0073,100.003.54%493,554
Oct 23, 202571,100.0071,800.0070,400.0070,600.0070,600.00-1.94%226,946
Oct 22, 202572,500.0072,600.0070,300.0072,000.0072,000.00-0.55%291,999
Oct 21, 202575,500.0075,500.0072,000.0072,400.0072,400.00-1.76%507,723
Oct 20, 202572,500.0074,400.0071,100.0073,700.0073,700.002.65%641,050
Oct 17, 202571,300.0073,700.0071,100.0071,800.0071,800.00-1.78%424,327
Oct 16, 202576,700.0077,300.0072,500.0073,100.0073,100.001.67%1,012,096
Oct 15, 202570,400.0072,500.0069,200.0071,900.0071,900.005.12%658,518
Oct 14, 202570,800.0073,800.0067,400.0068,400.0068,400.00-1.87%953,331
Oct 13, 202568,300.0070,500.0067,300.0069,700.0069,700.00-0.85%466,312
Oct 10, 202567,000.0070,600.0066,000.0070,300.0070,300.003.38%694,462
Oct 2, 202565,300.0068,000.0063,700.0068,000.0068,000.004.78%263,156
Oct 1, 202565,600.0065,800.0064,100.0064,900.0064,900.00-1.52%274,762
Sep 30, 202567,500.0067,800.0065,400.0065,900.0065,900.00-1.20%183,153
Sep 29, 202567,800.0068,100.0066,600.0066,700.0066,700.000.15%172,871
Sep 26, 202569,600.0070,100.0065,700.0066,600.0066,600.00-3.34%429,877
Sep 25, 202568,300.0071,300.0067,100.0068,900.0068,900.002.23%658,753
Sep 24, 202568,900.0069,800.0066,800.0067,400.0067,400.00-3.58%421,212
Sep 23, 202571,800.0071,900.0069,000.0069,900.0069,900.00-1.83%610,774
Sep 22, 202571,100.0075,300.0070,200.0071,200.0071,200.007.23%2,729,390
Sep 19, 202564,300.0067,800.0063,100.0066,400.0066,400.002.15%811,313
Sep 18, 202563,900.0066,500.0063,800.0065,000.0065,000.003.34%506,972
Sep 17, 202564,100.0064,600.0062,900.0062,900.0062,900.00-2.78%277,272
Sep 16, 202566,000.0066,400.0063,800.0064,700.0064,700.0026.61%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