Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 53,700
+1,300 (2.48%)
Nov 4, 2026, 3:30 PM KST
Doosan Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 53,400.00 | 54,700.00 | 50,500.00 | 53,700.00 | 53,700.00 | 2.48% | 303,317 |
| Nov 3, 2026 | 55,100.00 | 55,500.00 | 52,200.00 | 52,400.00 | 52,400.00 | -6.60% | 324,895 |
| Nov 2, 2026 | 53,400.00 | 56,700.00 | 52,700.00 | 56,100.00 | 56,100.00 | 3.13% | 176,787 |
| Oct 30, 2026 | 56,200.00 | 56,200.00 | 53,600.00 | 54,400.00 | 54,400.00 | -5.39% | 365,613 |
| Oct 29, 2026 | 61,900.00 | 61,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | -4.96% | 296,206 |
| Oct 28, 2026 | 57,400.00 | 61,900.00 | 57,400.00 | 60,500.00 | 60,500.00 | 6.89% | 356,959 |
| Oct 27, 2026 | 56,600.00 | 58,000.00 | 56,300.00 | 56,600.00 | 56,600.00 | 0.53% | 154,500 |
| Oct 26, 2026 | 55,500.00 | 57,600.00 | 54,900.00 | 56,300.00 | 56,300.00 | - | 236,662 |
| Oct 23, 2026 | 57,100.00 | 57,500.00 | 55,000.00 | 56,300.00 | 56,300.00 | -3.26% | 206,837 |
| Oct 22, 2026 | 59,800.00 | 60,700.00 | 57,700.00 | 58,200.00 | 58,200.00 | -3.32% | 191,295 |
| Oct 21, 2026 | 60,800.00 | 61,000.00 | 59,100.00 | 60,200.00 | 60,200.00 | - | 193,977 |
| Oct 20, 2026 | 62,000.00 | 63,000.00 | 59,000.00 | 60,200.00 | 60,200.00 | -2.75% | 230,921 |
| Oct 19, 2026 | 57,800.00 | 62,000.00 | 56,600.00 | 61,900.00 | 61,900.00 | 4.92% | 217,572 |
| Oct 16, 2026 | 58,000.00 | 60,800.00 | 57,400.00 | 59,000.00 | 59,000.00 | 2.08% | 249,150 |
| Oct 15, 2026 | 59,300.00 | 60,000.00 | 56,300.00 | 57,800.00 | 57,800.00 | -7.07% | 408,619 |
| Oct 14, 2026 | 61,600.00 | 63,200.00 | 61,000.00 | 62,200.00 | 62,200.00 | 0.32% | 184,778 |
| Oct 13, 2026 | 61,500.00 | 62,400.00 | 59,100.00 | 62,000.00 | 62,000.00 | -1.90% | 347,672 |
| Oct 12, 2026 | 69,000.00 | 69,100.00 | 63,100.00 | 63,200.00 | 63,200.00 | -8.41% | 477,264 |
| Oct 8, 2026 | 71,200.00 | 71,800.00 | 69,000.00 | 69,000.00 | 69,000.00 | -3.09% | 375,549 |
| Oct 7, 2026 | 74,900.00 | 75,000.00 | 71,100.00 | 71,200.00 | 71,200.00 | -4.81% | 333,575 |
| Oct 6, 2026 | 73,100.00 | 76,350.00 | 72,400.00 | 74,800.00 | 74,800.00 | 2.33% | 530,681 |
| Oct 2, 2026 | 71,500.00 | 73,400.00 | 70,700.00 | 73,100.00 | 73,100.00 | 1.81% | 371,254 |
| Oct 1, 2026 | 68,700.00 | 71,800.00 | 68,000.00 | 71,800.00 | 71,800.00 | 4.66% | 345,743 |
| Sep 30, 2026 | 69,100.00 | 69,600.00 | 68,200.00 | 68,600.00 | 68,600.00 | 0.15% | 153,568 |
| Sep 29, 2026 | 69,800.00 | 70,400.00 | 67,500.00 | 68,500.00 | 68,500.00 | -1.30% | 237,410 |
| Sep 28, 2026 | 71,100.00 | 71,200.00 | 69,100.00 | 69,400.00 | 69,400.00 | -1.98% | 238,952 |
| Sep 23, 2026 | 72,300.00 | 72,800.00 | 69,200.00 | 70,800.00 | 70,800.00 | -0.28% | 299,860 |
| Sep 22, 2026 | 70,900.00 | 72,100.00 | 70,200.00 | 71,000.00 | 71,000.00 | 2.01% | 328,368 |
| Sep 21, 2026 | 69,600.00 | 70,600.00 | 68,300.00 | 69,600.00 | 69,600.00 | 0.58% | 202,711 |
| Sep 18, 2026 | 70,200.00 | 71,000.00 | 69,200.00 | 69,200.00 | 69,200.00 | 0.14% | 183,614 |
| Sep 17, 2026 | 68,600.00 | 69,600.00 | 68,000.00 | 69,100.00 | 69,100.00 | 2.07% | 157,185 |
| Sep 16, 2026 | 69,000.00 | 69,200.00 | 67,400.00 | 67,700.00 | 67,700.00 | -2.59% | 185,048 |
| Sep 15, 2026 | 68,500.00 | 71,500.00 | 68,300.00 | 69,500.00 | 69,500.00 | 0.14% | 225,837 |
| Sep 14, 2026 | 70,000.00 | 70,300.00 | 68,400.00 | 69,400.00 | 69,400.00 | -2.94% | 203,910 |
| Sep 11, 2026 | 69,600.00 | 72,000.00 | 68,800.00 | 71,500.00 | 71,500.00 | -0.56% | 231,507 |
| Sep 10, 2026 | 72,800.00 | 73,900.00 | 70,000.00 | 71,900.00 | 71,900.00 | -0.69% | 471,462 |
| Sep 9, 2026 | 69,300.00 | 73,300.00 | 69,300.00 | 72,400.00 | 72,400.00 | 4.47% | 408,050 |
| Sep 8, 2026 | 71,100.00 | 71,800.00 | 69,300.00 | 69,300.00 | 69,300.00 | -1.56% | 333,203 |
| Sep 7, 2026 | 69,500.00 | 72,700.00 | 69,100.00 | 70,400.00 | 70,400.00 | 2.92% | 394,513 |
| Sep 4, 2026 | 67,800.00 | 70,200.00 | 67,400.00 | 68,400.00 | 68,400.00 | 3.32% | 367,336 |
| Sep 3, 2026 | 66,700.00 | 67,800.00 | 65,200.00 | 66,200.00 | 66,200.00 | 0.30% | 200,199 |
| Sep 2, 2026 | 67,500.00 | 68,200.00 | 65,900.00 | 66,000.00 | 66,000.00 | -4.35% | 332,470 |
| Sep 1, 2026 | 71,000.00 | 71,800.00 | 68,600.00 | 69,000.00 | 69,000.00 | -2.82% | 274,750 |
| Aug 31, 2026 | 70,900.00 | 71,300.00 | 68,200.00 | 71,000.00 | 71,000.00 | -0.84% | 226,071 |
| Aug 28, 2026 | 73,000.00 | 73,000.00 | 70,500.00 | 71,600.00 | 71,600.00 | -2.05% | 216,235 |
| Aug 27, 2026 | 72,500.00 | 73,800.00 | 71,800.00 | 73,100.00 | 73,100.00 | 1.81% | 356,931 |
| Aug 26, 2026 | 70,200.00 | 72,000.00 | 69,500.00 | 71,800.00 | 71,800.00 | 2.28% | 239,892 |
| Aug 25, 2026 | 70,000.00 | 70,300.00 | 66,100.00 | 70,200.00 | 70,200.00 | 0.72% | 271,989 |
| Aug 24, 2026 | 70,900.00 | 70,900.00 | 68,600.00 | 69,700.00 | 69,700.00 | -1.69% | 246,658 |
| Aug 21, 2026 | 70,600.00 | 70,900.00 | 68,500.00 | 70,900.00 | 70,900.00 | -1.94% | 336,911 |