Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 111,400
+1,000 (0.91%)
Jun 15, 2026, 3:30 PM KST
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 113,800.00 | 115,100.00 | 110,400.00 | 111,400.00 | 111,400.00 | 0.91% | 746,320 |
| Jun 12, 2026 | 113,000.00 | 119,300.00 | 107,800.00 | 110,400.00 | 110,400.00 | 1.01% | 1,702,186 |
| Jun 11, 2026 | 101,100.00 | 109,300.00 | 98,500.00 | 109,300.00 | 109,300.00 | 2.53% | 1,546,468 |
| Jun 10, 2026 | 115,600.00 | 118,700.00 | 104,100.00 | 106,600.00 | 106,600.00 | -8.58% | 1,428,826 |
| Jun 9, 2026 | 130,200.00 | 132,200.00 | 112,400.00 | 116,600.00 | 116,600.00 | -8.33% | 2,198,078 |
| Jun 8, 2026 | 140,500.00 | 154,000.00 | 126,100.00 | 127,200.00 | 127,200.00 | -9.34% | 3,883,639 |
| Jun 5, 2026 | 138,500.00 | 145,400.00 | 128,100.00 | 140,300.00 | 140,300.00 | -11.15% | 4,083,563 |
| Jun 4, 2026 | 155,700.00 | 165,500.00 | 145,100.00 | 157,900.00 | 157,900.00 | -5.28% | 4,040,557 |
| Jun 2, 2026 | 165,600.00 | 170,000.00 | 138,400.00 | 166,700.00 | 166,700.00 | 20.45% | 9,339,365 |
| Jun 1, 2026 | 123,900.00 | 138,400.00 | 123,200.00 | 138,400.00 | 138,400.00 | 29.95% | 3,538,477 |
| May 29, 2026 | 103,200.00 | 107,300.00 | 100,000.00 | 106,500.00 | 106,500.00 | 6.08% | 1,294,831 |
| May 28, 2026 | 105,000.00 | 110,500.00 | 96,000.00 | 100,400.00 | 100,400.00 | -2.52% | 1,278,622 |
| May 27, 2026 | 105,700.00 | 106,900.00 | 101,100.00 | 103,000.00 | 103,000.00 | -3.65% | 855,733 |
| May 26, 2026 | 109,900.00 | 110,000.00 | 106,100.00 | 106,900.00 | 106,900.00 | 0.28% | 888,691 |
| 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 |