Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 106,900
+300 (0.28%)
At close: May 26, 2026
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 106,200.00 | 108,900.00 | 104,200.00 | 106,600.00 | 106,600.00 | -0.93% | 936,427 |
| May 21, 2026 | 99,700.00 | 108,900.00 | 98,200.00 | 107,600.00 | 107,600.00 | 12.67% | 2,056,557 |
| May 20, 2026 | 102,200.00 | 102,700.00 | 93,000.00 | 95,500.00 | 95,500.00 | -4.60% | 1,559,176 |
| May 19, 2026 | 108,200.00 | 108,800.00 | 98,800.00 | 100,100.00 | 100,100.00 | -15.10% | 2,609,219 |
| May 18, 2026 | 132,100.00 | 132,100.00 | 112,500.00 | 117,900.00 | 117,900.00 | -7.46% | 3,025,824 |
| May 15, 2026 | 110,600.00 | 138,800.00 | 109,500.00 | 127,400.00 | 127,400.00 | 19.29% | 8,437,915 |
| May 14, 2026 | 107,400.00 | 111,100.00 | 102,500.00 | 106,800.00 | 106,800.00 | 4.09% | 1,143,447 |
| May 13, 2026 | 102,400.00 | 103,900.00 | 99,600.00 | 102,600.00 | 102,600.00 | 1.38% | 665,101 |
| May 12, 2026 | 107,700.00 | 114,900.00 | 97,100.00 | 101,200.00 | 101,200.00 | -3.07% | 2,759,492 |
| May 11, 2026 | 101,000.00 | 105,600.00 | 98,800.00 | 104,400.00 | 104,400.00 | 3.37% | 1,118,658 |
| May 8, 2026 | 101,900.00 | 102,400.00 | 99,100.00 | 101,000.00 | 101,000.00 | 1.92% | 1,622,176 |
| May 7, 2026 | 100,100.00 | 101,000.00 | 97,500.00 | 99,100.00 | 99,100.00 | -5.35% | 5,661,910 |
| May 6, 2026 | 108,600.00 | 108,600.00 | 104,200.00 | 104,700.00 | 104,700.00 | -2.88% | 607,040 |
| May 4, 2026 | 112,400.00 | 112,400.00 | 107,100.00 | 107,800.00 | 107,800.00 | -2.18% | 644,925 |
| Apr 30, 2026 | 120,000.00 | 120,700.00 | 106,400.00 | 110,200.00 | 110,200.00 | 7.83% | 1,839,947 |
| Apr 29, 2026 | 101,900.00 | 108,500.00 | 99,600.00 | 102,200.00 | 102,200.00 | 2.10% | 656,366 |
| Apr 28, 2026 | 104,000.00 | 104,000.00 | 98,100.00 | 100,100.00 | 100,100.00 | -1.18% | 324,623 |
| Apr 27, 2026 | 96,700.00 | 102,000.00 | 95,300.00 | 101,300.00 | 101,300.00 | 7.65% | 664,732 |
| Apr 24, 2026 | 92,300.00 | 95,400.00 | 91,500.00 | 94,100.00 | 94,100.00 | 2.17% | 258,405 |
| Apr 23, 2026 | 94,100.00 | 94,900.00 | 90,600.00 | 92,100.00 | 92,100.00 | -0.86% | 203,613 |
| Apr 22, 2026 | 93,000.00 | 93,300.00 | 90,900.00 | 92,900.00 | 92,900.00 | 0.32% | 112,039 |
| Apr 21, 2026 | 93,900.00 | 93,900.00 | 92,400.00 | 92,600.00 | 92,600.00 | -0.75% | 121,487 |
| Apr 20, 2026 | 93,000.00 | 94,100.00 | 91,800.00 | 93,300.00 | 93,300.00 | -0.21% | 150,218 |
| Apr 17, 2026 | 95,500.00 | 95,500.00 | 93,100.00 | 93,500.00 | 93,500.00 | -0.64% | 143,707 |
| Apr 16, 2026 | 94,600.00 | 95,700.00 | 92,700.00 | 94,100.00 | 94,100.00 | 0.86% | 245,014 |
| Apr 15, 2026 | 92,200.00 | 93,600.00 | 91,600.00 | 93,300.00 | 93,300.00 | 2.98% | 286,231 |
| Apr 14, 2026 | 89,500.00 | 91,200.00 | 89,000.00 | 90,600.00 | 90,600.00 | 2.84% | 192,585 |
| Apr 13, 2026 | 87,700.00 | 88,600.00 | 86,900.00 | 88,100.00 | 88,100.00 | -1.56% | 93,157 |
| Apr 10, 2026 | 91,100.00 | 91,300.00 | 89,200.00 | 89,500.00 | 89,500.00 | -2.19% | 338,127 |
| Apr 9, 2026 | 88,200.00 | 91,500.00 | 85,500.00 | 91,500.00 | 91,500.00 | 3.16% | 514,234 |
| Apr 8, 2026 | 85,000.00 | 88,800.00 | 84,300.00 | 88,700.00 | 88,700.00 | 8.97% | 262,786 |
| Apr 7, 2026 | 82,600.00 | 84,500.00 | 80,800.00 | 81,400.00 | 81,400.00 | -0.12% | 124,567 |
| Apr 6, 2026 | 82,900.00 | 83,800.00 | 81,000.00 | 81,500.00 | 81,500.00 | -1.21% | 115,940 |
| Apr 3, 2026 | 84,500.00 | 84,600.00 | 82,100.00 | 82,500.00 | 82,500.00 | -0.12% | 103,586 |
| Apr 2, 2026 | 89,000.00 | 89,100.00 | 81,200.00 | 82,600.00 | 82,600.00 | -2.36% | 273,693 |
| Apr 1, 2026 | 82,700.00 | 85,900.00 | 82,300.00 | 84,600.00 | 84,600.00 | 6.42% | 172,535 |
| Mar 31, 2026 | 80,000.00 | 83,000.00 | 78,200.00 | 79,500.00 | 79,500.00 | -1.49% | 211,405 |
| Mar 30, 2026 | 80,500.00 | 81,500.00 | 79,300.00 | 80,700.00 | 80,700.00 | -4.95% | 184,216 |
| Mar 27, 2026 | 82,400.00 | 85,400.00 | 81,100.00 | 84,900.00 | 84,900.00 | -0.59% | 166,771 |
| Mar 26, 2026 | 88,300.00 | 88,300.00 | 85,000.00 | 85,400.00 | 85,400.00 | -3.83% | 128,743 |
| Mar 25, 2026 | 86,800.00 | 89,700.00 | 86,700.00 | 88,800.00 | 88,800.00 | 3.26% | 174,311 |
| Mar 24, 2026 | 86,600.00 | 87,200.00 | 82,200.00 | 86,000.00 | 86,000.00 | 3.37% | 143,728 |
| Mar 23, 2026 | 86,600.00 | 86,800.00 | 82,700.00 | 83,200.00 | 83,200.00 | -6.83% | 242,380 |
| Mar 20, 2026 | 90,000.00 | 90,500.00 | 88,600.00 | 89,300.00 | 89,300.00 | 0.11% | 134,637 |
| Mar 19, 2026 | 89,400.00 | 90,200.00 | 88,300.00 | 89,200.00 | 89,200.00 | -1.33% | 179,378 |
| Mar 18, 2026 | 90,400.00 | 91,200.00 | 90,000.00 | 90,400.00 | 90,400.00 | 1.35% | 168,439 |
| Mar 17, 2026 | 90,000.00 | 90,500.00 | 89,100.00 | 89,200.00 | 89,200.00 | 1.36% | 139,373 |
| Mar 16, 2026 | 89,000.00 | 90,200.00 | 86,300.00 | 88,000.00 | 88,000.00 | -1.68% | 204,615 |
| Mar 13, 2026 | 90,200.00 | 90,700.00 | 89,100.00 | 89,500.00 | 89,500.00 | -5.09% | 626,968 |
| Mar 12, 2026 | 90,600.00 | 94,300.00 | 89,000.00 | 94,300.00 | 94,300.00 | 3.97% | 219,243 |