Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 61,500
0.00 (0.00%)
At close: Sep 5, 2025
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61,400.00 | 61,500.00 | 60,800.00 | 61,500.00 | 49,800.00 | 23.25% | 124,790 |
| 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 |
| Aug 13, 2025 | 55,900.00 | 55,900.00 | 54,000.00 | 55,100.00 | 55,100.00 | 2.04% | 497,950 |
| Aug 12, 2025 | 53,500.00 | 56,500.00 | 53,100.00 | 54,000.00 | 54,000.00 | -0.92% | 950,708 |
| Aug 11, 2025 | 52,800.00 | 54,700.00 | 52,400.00 | 54,500.00 | 54,500.00 | 4.41% | 681,585 |
| Aug 8, 2025 | 51,600.00 | 53,000.00 | 51,100.00 | 52,200.00 | 52,200.00 | 0.58% | 413,964 |
| Aug 7, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 51,900.00 | 51,900.00 | -0.57% | 398,412 |
| Aug 6, 2025 | 55,400.00 | 56,800.00 | 50,500.00 | 52,200.00 | 52,200.00 | -4.22% | 2,058,598 |
| Aug 5, 2025 | 49,450.00 | 54,900.00 | 49,200.00 | 54,500.00 | 54,500.00 | 11.91% | 1,725,322 |
| Aug 4, 2025 | 48,400.00 | 49,400.00 | 48,150.00 | 48,700.00 | 48,700.00 | 1.04% | 261,111 |
| Aug 1, 2025 | 50,400.00 | 51,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | -5.49% | 475,613 |
| Jul 31, 2025 | 52,900.00 | 53,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | -0.20% | 409,342 |
| Jul 30, 2025 | 50,400.00 | 52,000.00 | 49,850.00 | 51,100.00 | 51,100.00 | 1.59% | 534,212 |
| Jul 29, 2025 | 52,100.00 | 52,200.00 | 50,200.00 | 50,300.00 | 50,300.00 | -4.73% | 545,703 |
| Jul 28, 2025 | 52,600.00 | 53,500.00 | 51,600.00 | 52,800.00 | 52,800.00 | 0.96% | 375,706 |
| Jul 25, 2025 | 52,200.00 | 53,800.00 | 51,400.00 | 52,300.00 | 52,300.00 | -0.38% | 484,740 |
| Jul 24, 2025 | 52,300.00 | 53,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 0.38% | 504,574 |
| Jul 23, 2025 | 53,300.00 | 53,400.00 | 51,100.00 | 52,300.00 | 52,300.00 | 0.19% | 327,239 |
| Jul 22, 2025 | 54,500.00 | 54,500.00 | 51,800.00 | 52,200.00 | 52,200.00 | -3.87% | 530,792 |
| Jul 21, 2025 | 52,500.00 | 55,100.00 | 51,800.00 | 54,300.00 | 54,300.00 | 3.23% | 765,149 |
| Jul 18, 2025 | 53,000.00 | 54,700.00 | 51,900.00 | 52,600.00 | 52,600.00 | 3.75% | 1,354,434 |
| Jul 17, 2025 | 51,500.00 | 52,100.00 | 50,200.00 | 50,700.00 | 50,700.00 | 0.20% | 319,615 |
| Jul 16, 2025 | 52,000.00 | 52,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | -3.25% | 332,269 |
| Jul 15, 2025 | 51,700.00 | 53,000.00 | 51,000.00 | 52,300.00 | 52,300.00 | 1.36% | 403,220 |
| Jul 14, 2025 | 52,200.00 | 52,300.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.19% | 431,642 |
| Jul 11, 2025 | 50,200.00 | 53,100.00 | 49,950.00 | 51,500.00 | 51,500.00 | 4.78% | 1,136,554 |
| Jul 10, 2025 | 48,750.00 | 50,200.00 | 48,500.00 | 49,150.00 | 49,150.00 | 1.97% | 591,793 |
| Jul 9, 2025 | 48,850.00 | 49,900.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.10% | 394,379 |
| Jul 8, 2025 | 48,700.00 | 49,800.00 | 47,500.00 | 48,150.00 | 48,150.00 | -1.63% | 543,684 |
| Jul 7, 2025 | 51,700.00 | 52,100.00 | 48,900.00 | 48,950.00 | 48,950.00 | -4.39% | 611,849 |
| Jul 4, 2025 | 52,200.00 | 52,500.00 | 50,700.00 | 51,200.00 | 51,200.00 | -4.83% | 730,170 |
| Jul 3, 2025 | 48,750.00 | 54,900.00 | 48,150.00 | 53,800.00 | 53,800.00 | 12.08% | 2,090,766 |
| Jul 2, 2025 | 47,300.00 | 48,500.00 | 46,600.00 | 48,000.00 | 48,000.00 | 0.63% | 509,836 |
| Jul 1, 2025 | 45,300.00 | 49,100.00 | 44,900.00 | 47,700.00 | 47,700.00 | 5.07% | 820,671 |
| Jun 30, 2025 | 45,550.00 | 47,300.00 | 44,850.00 | 45,400.00 | 45,400.00 | 0.67% | 744,642 |
| Jun 27, 2025 | 47,750.00 | 48,100.00 | 45,050.00 | 45,100.00 | 45,100.00 | -6.33% | 2,204,964 |