Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 70,800
-200 (-0.28%)
Last updated: Sep 23, 2026, 3:19 PM KST
Doosan Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72,300.00 | 72,800.00 | 69,200.00 | 70,800.00 | 70,800.00 | -0.28% | 264,183 |
| 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 |
| Aug 20, 2026 | 71,900.00 | 73,900.00 | 71,400.00 | 72,300.00 | 72,300.00 | 1.12% | 271,106 |
| Aug 19, 2026 | 70,300.00 | 74,700.00 | 70,000.00 | 71,500.00 | 71,500.00 | -3.90% | 396,712 |
| Aug 18, 2026 | 80,500.00 | 80,700.00 | 73,400.00 | 74,400.00 | 74,400.00 | -6.06% | 617,238 |
| 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% | 599,214 |
| Aug 12, 2026 | 74,200.00 | 77,200.00 | 73,100.00 | 76,300.00 | 76,300.00 | 2.97% | 479,922 |
| Aug 11, 2026 | 74,800.00 | 75,600.00 | 71,700.00 | 74,100.00 | 74,100.00 | -0.80% | 449,135 |
| Aug 10, 2026 | 70,800.00 | 74,700.00 | 69,300.00 | 74,700.00 | 74,700.00 | 5.66% | 532,734 |
| Aug 7, 2026 | 72,000.00 | 73,400.00 | 68,100.00 | 70,700.00 | 70,700.00 | - | 395,004 |
| Aug 6, 2026 | 75,700.00 | 76,000.00 | 69,000.00 | 70,700.00 | 70,700.00 | -3.15% | 798,346 |
| 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% | 874,266 |
| Jul 31, 2026 | 56,300.00 | 62,300.00 | 56,300.00 | 61,600.00 | 61,600.00 | 11.19% | 906,043 |
| Jul 30, 2026 | 55,400.00 | 60,600.00 | 55,100.00 | 55,400.00 | 55,400.00 | -3.65% | 560,653 |
| 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% | 478,600 |
| Jul 27, 2026 | 65,100.00 | 68,600.00 | 64,300.00 | 66,200.00 | 66,200.00 | 2.32% | 410,991 |
| 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% | 749,246 |
| Jul 22, 2026 | 71,100.00 | 75,600.00 | 67,300.00 | 67,600.00 | 67,600.00 | 5.79% | 1,897,538 |
| Jul 21, 2026 | 61,000.00 | 65,700.00 | 59,700.00 | 63,900.00 | 63,900.00 | 3.40% | 593,620 |
| 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% | 367,701 |
| 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% | 631,667 |