Doosan Robotics Inc. (KRX:454910)
South Korea · Delayed Price · Currency is KRW 64,700
-5,100 (-7.31%)
At close: Jul 24, 2026
Doosan Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 95,000.00 | 100,600.00 | 90,600.00 | 95,000.00 | 95,000.00 | 6.98% | 1,100,505 |
| Jun 23, 2026 | 99,400.00 | 100,600.00 | 88,200.00 | 88,800.00 | 88,800.00 | -11.55% | 812,751 |
| Jun 22, 2026 | 100,500.00 | 101,800.00 | 99,100.00 | 100,400.00 | 100,400.00 | -1.38% | 416,677 |
| Jun 19, 2026 | 102,400.00 | 103,900.00 | 98,000.00 | 101,800.00 | 101,800.00 | -0.88% | 1,103,887 |
| Jun 18, 2026 | 108,600.00 | 108,900.00 | 102,100.00 | 102,700.00 | 102,700.00 | -3.30% | 544,190 |
| Jun 17, 2026 | 107,500.00 | 109,300.00 | 104,800.00 | 106,200.00 | 106,200.00 | -2.57% | 483,479 |
| Jun 16, 2026 | 114,400.00 | 114,600.00 | 108,500.00 | 109,000.00 | 109,000.00 | -2.15% | 585,080 |
| 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 |