Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 68,400
+2,200 (3.32%)
At close: Sep 4, 2026
Doosan Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67,800.00 | 70,200.00 | 67,400.00 | 68,400.00 | 68,400.00 | 3.32% | 366,264 |
| Sep 3, 2026 | 66,700.00 | 67,800.00 | 65,200.00 | 66,200.00 | 66,200.00 | 0.30% | 198,702 |
| Sep 2, 2026 | 67,500.00 | 68,200.00 | 65,900.00 | 66,000.00 | 66,000.00 | -4.35% | 330,204 |
| 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% | 223,384 |
| Aug 28, 2026 | 73,000.00 | 73,000.00 | 70,500.00 | 71,600.00 | 71,600.00 | -2.05% | 214,019 |
| Aug 27, 2026 | 72,500.00 | 73,800.00 | 71,800.00 | 73,100.00 | 73,100.00 | 1.81% | 355,134 |
| Aug 26, 2026 | 70,200.00 | 72,000.00 | 69,500.00 | 71,800.00 | 71,800.00 | 2.28% | 237,830 |
| Aug 25, 2026 | 70,000.00 | 70,300.00 | 66,100.00 | 70,200.00 | 70,200.00 | 0.72% | 270,174 |
| Aug 24, 2026 | 70,900.00 | 70,900.00 | 68,600.00 | 69,700.00 | 69,700.00 | -1.69% | 245,449 |
| Aug 21, 2026 | 70,600.00 | 70,900.00 | 68,500.00 | 70,900.00 | 70,900.00 | -1.94% | 336,911 |
| Aug 20, 2026 | 71,900.00 | 73,900.00 | 71,400.00 | 72,300.00 | 72,300.00 | 1.12% | 267,821 |
| Aug 19, 2026 | 70,300.00 | 74,700.00 | 70,000.00 | 71,500.00 | 71,500.00 | -3.90% | 392,737 |
| Aug 18, 2026 | 80,500.00 | 80,700.00 | 73,400.00 | 74,400.00 | 74,400.00 | -6.06% | 614,134 |
| Aug 14, 2026 | 78,600.00 | 82,000.00 | 76,600.00 | 79,200.00 | 79,200.00 | 1.54% | 622,463 |
| Aug 13, 2026 | 76,900.00 | 79,600.00 | 76,700.00 | 78,000.00 | 78,000.00 | 2.23% | 596,071 |
| Aug 12, 2026 | 74,200.00 | 77,200.00 | 73,100.00 | 76,300.00 | 76,300.00 | 2.97% | 475,764 |
| Aug 11, 2026 | 74,800.00 | 75,600.00 | 71,700.00 | 74,100.00 | 74,100.00 | -0.80% | 446,965 |
| Aug 10, 2026 | 70,800.00 | 74,700.00 | 69,300.00 | 74,700.00 | 74,700.00 | 5.66% | 530,273 |
| Aug 7, 2026 | 72,000.00 | 73,400.00 | 68,100.00 | 70,700.00 | 70,700.00 | - | 392,472 |
| Aug 6, 2026 | 75,700.00 | 76,000.00 | 69,000.00 | 70,700.00 | 70,700.00 | -3.15% | 796,405 |
| Aug 5, 2026 | 70,500.00 | 73,400.00 | 68,800.00 | 73,000.00 | 73,000.00 | 6.57% | 585,651 |
| Aug 4, 2026 | 64,100.00 | 68,800.00 | 63,400.00 | 68,500.00 | 68,500.00 | 6.37% | 532,911 |
| Aug 3, 2026 | 61,600.00 | 67,100.00 | 60,000.00 | 64,400.00 | 64,400.00 | 4.55% | 871,882 |
| Jul 31, 2026 | 56,300.00 | 62,300.00 | 56,300.00 | 61,600.00 | 61,600.00 | 11.19% | 900,931 |
| Jul 30, 2026 | 55,400.00 | 60,600.00 | 55,100.00 | 55,400.00 | 55,400.00 | -3.65% | 554,045 |
| Jul 29, 2026 | 61,900.00 | 63,900.00 | 54,200.00 | 57,500.00 | 57,500.00 | -4.80% | 924,075 |
| Jul 28, 2026 | 63,700.00 | 64,600.00 | 59,500.00 | 60,400.00 | 60,400.00 | -8.76% | 475,820 |
| Jul 27, 2026 | 65,100.00 | 68,600.00 | 64,300.00 | 66,200.00 | 66,200.00 | 2.32% | 409,067 |
| Jul 24, 2026 | 68,200.00 | 68,300.00 | 64,200.00 | 64,700.00 | 64,700.00 | -7.31% | 537,394 |
| Jul 23, 2026 | 69,200.00 | 70,300.00 | 65,500.00 | 69,800.00 | 69,800.00 | 3.25% | 742,412 |
| Jul 22, 2026 | 71,100.00 | 75,600.00 | 67,300.00 | 67,600.00 | 67,600.00 | 5.79% | 1,886,926 |
| Jul 21, 2026 | 61,000.00 | 65,700.00 | 59,700.00 | 63,900.00 | 63,900.00 | 3.40% | 581,518 |
| Jul 20, 2026 | 65,100.00 | 65,400.00 | 61,200.00 | 61,800.00 | 61,800.00 | -7.76% | 468,154 |
| Jul 16, 2026 | 69,400.00 | 69,400.00 | 65,200.00 | 67,000.00 | 67,000.00 | -5.10% | 365,385 |
| Jul 15, 2026 | 68,100.00 | 72,500.00 | 68,100.00 | 70,600.00 | 70,600.00 | 5.85% | 500,155 |
| Jul 14, 2026 | 70,000.00 | 70,000.00 | 64,000.00 | 66,700.00 | 66,700.00 | -4.85% | 621,435 |
| Jul 13, 2026 | 74,500.00 | 76,600.00 | 69,500.00 | 70,100.00 | 70,100.00 | -5.91% | 528,843 |
| Jul 10, 2026 | 71,800.00 | 76,000.00 | 71,800.00 | 74,500.00 | 74,500.00 | 5.82% | 378,204 |
| Jul 9, 2026 | 72,500.00 | 75,800.00 | 70,100.00 | 70,400.00 | 70,400.00 | -2.90% | 762,031 |
| Jul 8, 2026 | 76,000.00 | 76,900.00 | 71,500.00 | 72,500.00 | 72,500.00 | -7.99% | 667,679 |
| Jul 7, 2026 | 81,800.00 | 82,300.00 | 76,100.00 | 78,800.00 | 78,800.00 | -4.48% | 601,941 |
| Jul 6, 2026 | 84,500.00 | 85,300.00 | 80,100.00 | 82,500.00 | 82,500.00 | -2.48% | 425,788 |
| Jul 3, 2026 | 83,300.00 | 84,800.00 | 79,000.00 | 84,600.00 | 84,600.00 | 1.56% | 524,579 |
| Jul 2, 2026 | 87,000.00 | 87,100.00 | 81,600.00 | 83,300.00 | 83,300.00 | -6.72% | 676,767 |
| Jul 1, 2026 | 91,500.00 | 93,800.00 | 88,600.00 | 89,300.00 | 89,300.00 | -1.11% | 542,549 |
| Jun 30, 2026 | 94,400.00 | 94,500.00 | 89,500.00 | 90,300.00 | 90,300.00 | -1.42% | 323,289 |
| Jun 29, 2026 | 85,000.00 | 92,900.00 | 83,200.00 | 91,600.00 | 91,600.00 | 7.76% | 480,456 |
| Jun 26, 2026 | 90,100.00 | 90,700.00 | 82,300.00 | 85,000.00 | 85,000.00 | -7.91% | 557,438 |
| Jun 25, 2026 | 97,100.00 | 98,000.00 | 91,300.00 | 92,300.00 | 92,300.00 | -2.84% | 401,282 |