Doosan Robotics Inc. (KRX:454910)
South Korea
· Delayed Price · Currency is KRW 85,500
-5,600 (-6.15%)
At close: Mar 9, 2026
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85,500.00 | 87,200.00 | 81,400.00 | 85,500.00 | 85,500.00 | -6.15% | 334,963 |
| Mar 6, 2026 | 88,600.00 | 94,500.00 | 87,200.00 | 91,100.00 | 91,100.00 | 0.55% | 369,007 |
| Mar 5, 2026 | 87,800.00 | 93,300.00 | 87,800.00 | 90,600.00 | 90,600.00 | 12.41% | 491,497 |
| Mar 4, 2026 | 89,200.00 | 93,700.00 | 79,100.00 | 80,600.00 | 80,600.00 | -18.01% | 740,726 |
| Mar 3, 2026 | 102,800.00 | 105,900.00 | 98,200.00 | 98,300.00 | 98,300.00 | -7.70% | 507,189 |
| Feb 27, 2026 | 108,300.00 | 109,300.00 | 104,500.00 | 106,500.00 | 106,500.00 | -3.53% | 411,497 |
| Feb 26, 2026 | 111,600.00 | 111,600.00 | 107,700.00 | 110,400.00 | 110,400.00 | 2.89% | 545,799 |
| Feb 25, 2026 | 106,600.00 | 107,300.00 | 104,000.00 | 107,300.00 | 107,300.00 | 1.51% | 343,958 |
| Feb 24, 2026 | 102,900.00 | 106,900.00 | 101,000.00 | 105,700.00 | 105,700.00 | 3.22% | 302,029 |
| Feb 23, 2026 | 101,500.00 | 104,400.00 | 100,700.00 | 102,400.00 | 102,400.00 | 1.89% | 347,770 |
| Feb 20, 2026 | 102,100.00 | 102,200.00 | 100,200.00 | 100,500.00 | 100,500.00 | -1.37% | 201,408 |
| Feb 19, 2026 | 100,700.00 | 102,500.00 | 98,400.00 | 101,900.00 | 101,900.00 | 1.80% | 286,525 |
| Feb 13, 2026 | 100,400.00 | 101,000.00 | 99,300.00 | 100,100.00 | 100,100.00 | -2.34% | 267,118 |
| Feb 12, 2026 | 102,200.00 | 102,800.00 | 100,000.00 | 102,500.00 | 102,500.00 | -0.77% | 399,650 |
| Feb 11, 2026 | 105,000.00 | 105,000.00 | 101,600.00 | 103,300.00 | 103,300.00 | -0.77% | 253,968 |
| Feb 10, 2026 | 108,800.00 | 110,100.00 | 103,800.00 | 104,100.00 | 104,100.00 | 0.29% | 323,260 |
| Feb 9, 2026 | 105,200.00 | 105,500.00 | 102,200.00 | 103,800.00 | 103,800.00 | 2.06% | 235,261 |
| Feb 6, 2026 | 101,500.00 | 104,400.00 | 98,000.00 | 101,700.00 | 101,700.00 | -5.66% | 414,856 |
| Feb 5, 2026 | 111,400.00 | 112,000.00 | 106,800.00 | 107,800.00 | 107,800.00 | -5.11% | 348,272 |
| Feb 4, 2026 | 114,100.00 | 115,600.00 | 111,300.00 | 113,600.00 | 113,600.00 | 2.34% | 325,651 |
| Feb 3, 2026 | 110,000.00 | 111,800.00 | 107,100.00 | 111,000.00 | 111,000.00 | 3.54% | 410,159 |
| Feb 2, 2026 | 110,400.00 | 114,800.00 | 105,000.00 | 107,200.00 | 107,200.00 | -6.05% | 752,005 |
| Jan 30, 2026 | 121,300.00 | 121,400.00 | 114,000.00 | 114,100.00 | 114,100.00 | -4.76% | 807,229 |
| Jan 29, 2026 | 119,400.00 | 121,200.00 | 116,900.00 | 119,800.00 | 119,800.00 | -0.50% | 735,018 |
| Jan 28, 2026 | 120,000.00 | 124,700.00 | 118,800.00 | 120,400.00 | 120,400.00 | 1.52% | 882,402 |
| Jan 27, 2026 | 119,700.00 | 120,700.00 | 117,600.00 | 118,600.00 | 118,600.00 | -1.08% | 593,473 |
| Jan 26, 2026 | 109,900.00 | 130,600.00 | 109,900.00 | 119,900.00 | 119,900.00 | 5.08% | 3,193,336 |
| Jan 23, 2026 | 113,500.00 | 119,500.00 | 112,400.00 | 114,100.00 | 114,100.00 | -1.13% | 1,028,348 |
| Jan 22, 2026 | 123,600.00 | 123,600.00 | 114,750.00 | 115,400.00 | 115,400.00 | -4.47% | 1,388,241 |
| Jan 21, 2026 | 113,100.00 | 129,300.00 | 112,900.00 | 120,800.00 | 120,800.00 | 2.29% | 3,573,994 |
| Jan 20, 2026 | 123,100.00 | 124,000.00 | 109,200.00 | 118,100.00 | 118,100.00 | 9.66% | 4,559,946 |
| Jan 19, 2026 | 94,500.00 | 110,900.00 | 93,600.00 | 107,700.00 | 107,700.00 | 19.14% | 5,667,656 |
| Jan 16, 2026 | 92,000.00 | 96,800.00 | 89,200.00 | 90,400.00 | 90,400.00 | -0.99% | 1,627,051 |
| Jan 15, 2026 | 88,400.00 | 94,800.00 | 86,600.00 | 91,300.00 | 91,300.00 | 3.87% | 2,183,229 |
| Jan 14, 2026 | 86,300.00 | 88,300.00 | 84,700.00 | 87,900.00 | 87,900.00 | 2.45% | 720,933 |
| Jan 13, 2026 | 84,000.00 | 86,200.00 | 83,400.00 | 85,800.00 | 85,800.00 | 3.50% | 586,098 |
| Jan 12, 2026 | 83,500.00 | 83,900.00 | 81,300.00 | 82,900.00 | 82,900.00 | -0.84% | 439,339 |
| Jan 9, 2026 | 84,800.00 | 85,300.00 | 82,300.00 | 83,600.00 | 83,600.00 | 0.60% | 365,784 |
| Jan 8, 2026 | 85,500.00 | 85,600.00 | 83,000.00 | 83,100.00 | 83,100.00 | -4.26% | 609,698 |
| Jan 7, 2026 | 81,900.00 | 90,000.00 | 81,200.00 | 86,800.00 | 86,800.00 | 6.90% | 2,174,111 |
| Jan 6, 2026 | 83,300.00 | 83,800.00 | 80,000.00 | 81,200.00 | 81,200.00 | -2.29% | 425,286 |
| Jan 5, 2026 | 81,700.00 | 83,700.00 | 80,100.00 | 83,100.00 | 83,100.00 | 3.49% | 481,885 |
| Jan 2, 2026 | 78,400.00 | 81,000.00 | 78,400.00 | 80,300.00 | 80,300.00 | 2.95% | 385,819 |
| Dec 30, 2025 | 79,700.00 | 79,700.00 | 77,600.00 | 78,000.00 | 78,000.00 | -1.14% | 196,771 |
| Dec 29, 2025 | 77,700.00 | 79,500.00 | 77,700.00 | 78,900.00 | 78,900.00 | 2.07% | 273,758 |
| Dec 26, 2025 | 78,800.00 | 79,000.00 | 77,000.00 | 77,300.00 | 77,300.00 | -1.78% | 272,517 |
| Dec 24, 2025 | 81,500.00 | 81,500.00 | 78,400.00 | 78,700.00 | 78,700.00 | -4.95% | 775,341 |
| Dec 23, 2025 | 83,200.00 | 86,300.00 | 82,000.00 | 82,800.00 | 82,800.00 | 0.61% | 723,276 |
| Dec 22, 2025 | 80,700.00 | 83,700.00 | 79,800.00 | 82,300.00 | 82,300.00 | 3.65% | 441,589 |
| Dec 19, 2025 | 79,300.00 | 79,800.00 | 76,500.00 | 79,400.00 | 79,400.00 | 2.19% | 247,265 |
| Dec 18, 2025 | 77,300.00 | 80,800.00 | 77,100.00 | 77,700.00 | 77,700.00 | -2.39% | 222,508 |
| Dec 17, 2025 | 81,900.00 | 82,000.00 | 79,000.00 | 79,600.00 | 79,600.00 | -1.85% | 222,381 |
| Dec 16, 2025 | 84,000.00 | 84,000.00 | 80,500.00 | 81,100.00 | 81,100.00 | -4.14% | 388,064 |
| Dec 15, 2025 | 82,200.00 | 87,400.00 | 81,200.00 | 84,600.00 | 84,600.00 | 0.71% | 622,236 |
| Dec 12, 2025 | 83,000.00 | 84,300.00 | 82,100.00 | 84,000.00 | 84,000.00 | 0.60% | 370,630 |
| Dec 11, 2025 | 84,800.00 | 85,300.00 | 81,800.00 | 83,500.00 | 83,500.00 | -0.12% | 499,729 |
| Dec 10, 2025 | 82,400.00 | 83,700.00 | 81,100.00 | 83,600.00 | 83,600.00 | 2.08% | 406,223 |
| Dec 9, 2025 | 80,200.00 | 83,300.00 | 79,400.00 | 81,900.00 | 81,900.00 | 0.61% | 398,284 |
| Dec 8, 2025 | 82,600.00 | 82,700.00 | 79,900.00 | 81,400.00 | 81,400.00 | 0.74% | 408,201 |
| Dec 5, 2025 | 86,800.00 | 86,900.00 | 79,200.00 | 80,800.00 | 80,800.00 | -2.30% | 1,191,637 |
| Dec 4, 2025 | 80,700.00 | 86,300.00 | 79,400.00 | 82,700.00 | 82,700.00 | 7.82% | 2,246,987 |
| Dec 3, 2025 | 75,900.00 | 76,700.00 | 74,800.00 | 76,700.00 | 76,700.00 | 1.19% | 187,336 |
| Dec 2, 2025 | 75,700.00 | 76,100.00 | 74,100.00 | 75,800.00 | 75,800.00 | 1.74% | 161,798 |
| Dec 1, 2025 | 78,600.00 | 79,200.00 | 74,000.00 | 74,500.00 | 74,500.00 | -3.87% | 405,805 |
| Nov 28, 2025 | 74,200.00 | 78,500.00 | 73,800.00 | 77,500.00 | 77,500.00 | 5.44% | 618,406 |
| Nov 27, 2025 | 72,900.00 | 74,500.00 | 72,200.00 | 73,500.00 | 73,500.00 | 2.08% | 247,443 |
| Nov 26, 2025 | 70,000.00 | 72,000.00 | 69,600.00 | 72,000.00 | 72,000.00 | 3.90% | 136,537 |
| Nov 25, 2025 | 72,000.00 | 72,100.00 | 69,100.00 | 69,300.00 | 69,300.00 | -1.56% | 145,241 |
| Nov 24, 2025 | 72,100.00 | 72,200.00 | 69,500.00 | 70,400.00 | 70,400.00 | -0.85% | 177,313 |
| Nov 21, 2025 | 70,400.00 | 72,000.00 | 70,300.00 | 71,000.00 | 71,000.00 | -3.53% | 147,992 |
| Nov 20, 2025 | 75,100.00 | 75,600.00 | 73,500.00 | 73,600.00 | 73,600.00 | 0.14% | 175,087 |
| Nov 19, 2025 | 75,500.00 | 75,800.00 | 71,700.00 | 73,500.00 | 73,500.00 | 2.08% | 338,197 |
| Nov 18, 2025 | 74,500.00 | 75,200.00 | 71,100.00 | 72,000.00 | 72,000.00 | -4.89% | 261,820 |
| Nov 17, 2025 | 78,700.00 | 78,900.00 | 75,600.00 | 75,700.00 | 75,700.00 | -2.57% | 237,478 |
| Nov 14, 2025 | 78,500.00 | 79,900.00 | 77,600.00 | 77,700.00 | 77,700.00 | -4.19% | 196,892 |
| Nov 13, 2025 | 79,000.00 | 81,100.00 | 77,500.00 | 81,100.00 | 81,100.00 | 2.66% | 294,288 |
| Nov 12, 2025 | 79,000.00 | 79,500.00 | 76,500.00 | 79,000.00 | 79,000.00 | 0.64% | 178,637 |
| Nov 11, 2025 | 82,300.00 | 82,500.00 | 77,500.00 | 78,500.00 | 78,500.00 | -0.88% | 371,625 |
| Nov 10, 2025 | 78,400.00 | 79,500.00 | 76,000.00 | 79,200.00 | 79,200.00 | 2.72% | 280,218 |
| Nov 7, 2025 | 75,000.00 | 79,500.00 | 74,900.00 | 77,100.00 | 77,100.00 | -2.65% | 427,488 |
| Nov 6, 2025 | 84,500.00 | 84,800.00 | 78,500.00 | 79,200.00 | 79,200.00 | -2.70% | 570,330 |
| Nov 5, 2025 | 84,900.00 | 85,400.00 | 78,100.00 | 81,400.00 | 81,400.00 | -8.13% | 1,137,406 |
| Nov 4, 2025 | 90,000.00 | 90,900.00 | 86,800.00 | 88,600.00 | 88,600.00 | -3.80% | 1,080,255 |
| Nov 3, 2025 | 81,200.00 | 95,500.00 | 80,000.00 | 92,100.00 | 92,100.00 | 18.08% | 5,024,284 |
| Oct 31, 2025 | 74,200.00 | 81,200.00 | 72,700.00 | 78,000.00 | 78,000.00 | 9.70% | 2,627,958 |
| Oct 30, 2025 | 72,800.00 | 72,800.00 | 70,200.00 | 71,100.00 | 71,100.00 | -2.47% | 291,722 |
| Oct 29, 2025 | 73,100.00 | 73,200.00 | 72,100.00 | 72,900.00 | 72,900.00 | 0.97% | 274,817 |
| Oct 28, 2025 | 72,900.00 | 73,400.00 | 71,500.00 | 72,200.00 | 72,200.00 | -0.41% | 241,046 |
| Oct 27, 2025 | 73,400.00 | 73,600.00 | 72,100.00 | 72,500.00 | 72,500.00 | -0.82% | 262,224 |
| Oct 24, 2025 | 71,300.00 | 74,000.00 | 70,800.00 | 73,100.00 | 73,100.00 | 3.54% | 480,674 |
| Oct 23, 2025 | 71,100.00 | 71,800.00 | 70,400.00 | 70,600.00 | 70,600.00 | -1.94% | 221,326 |
| Oct 22, 2025 | 72,500.00 | 72,600.00 | 70,300.00 | 72,000.00 | 72,000.00 | -0.55% | 291,999 |
| Oct 21, 2025 | 75,500.00 | 75,500.00 | 72,000.00 | 72,400.00 | 72,400.00 | -1.76% | 507,723 |
| Oct 20, 2025 | 72,500.00 | 74,400.00 | 71,100.00 | 73,700.00 | 73,700.00 | 2.65% | 641,050 |
| Oct 17, 2025 | 71,300.00 | 73,700.00 | 71,100.00 | 71,800.00 | 71,800.00 | -1.78% | 424,327 |
| Oct 16, 2025 | 76,700.00 | 77,300.00 | 72,500.00 | 73,100.00 | 73,100.00 | 1.67% | 1,012,096 |
| Oct 15, 2025 | 70,400.00 | 72,500.00 | 69,200.00 | 71,900.00 | 71,900.00 | 5.12% | 658,518 |
| Oct 14, 2025 | 70,800.00 | 73,800.00 | 67,400.00 | 68,400.00 | 68,400.00 | -1.87% | 953,331 |
| Oct 13, 2025 | 68,300.00 | 70,500.00 | 67,300.00 | 69,700.00 | 69,700.00 | -0.85% | 466,312 |
| Oct 10, 2025 | 67,000.00 | 70,600.00 | 66,000.00 | 70,300.00 | 70,300.00 | 3.38% | 694,462 |