Doosan Robotics Inc. (KRX:454910)
South Korea
· Delayed Price · Currency is KRW 102,500
+2,400 (2.40%)
Apr 29, 2026, 2:30 PM KST
Doosan Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101,900.00 | 102,800.00 | 99,600.00 | 101,700.00 | - | 1.60% | 91,958 |
| Apr 28, 2026 | 104,000.00 | 104,000.00 | 98,100.00 | 100,100.00 | 100,100.00 | -1.18% | 324,622 |
| 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% | 286,181 |
| Apr 14, 2026 | 89,500.00 | 91,200.00 | 89,000.00 | 90,600.00 | 90,600.00 | 2.84% | 192,558 |
| 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% | 164,290 |
| 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 |
| Mar 31, 2026 | 80,000.00 | 83,000.00 | 78,200.00 | 79,500.00 | 79,500.00 | -1.49% | 211,382 |
| Mar 30, 2026 | 80,500.00 | 81,500.00 | 79,300.00 | 80,700.00 | 80,700.00 | -4.95% | 174,343 |
| Mar 27, 2026 | 82,400.00 | 85,400.00 | 81,100.00 | 84,900.00 | 84,900.00 | -0.59% | 166,771 |
| Mar 26, 2026 | 88,300.00 | 88,300.00 | 85,000.00 | 85,400.00 | 85,400.00 | -3.83% | 128,743 |
| Mar 25, 2026 | 86,800.00 | 89,700.00 | 86,700.00 | 88,800.00 | 88,800.00 | 3.26% | 174,308 |
| Mar 24, 2026 | 86,600.00 | 87,200.00 | 82,200.00 | 86,000.00 | 86,000.00 | 3.37% | 143,720 |
| Mar 23, 2026 | 86,600.00 | 86,800.00 | 82,700.00 | 83,200.00 | 83,200.00 | -6.83% | 242,380 |
| Mar 20, 2026 | 90,000.00 | 90,500.00 | 88,600.00 | 89,300.00 | 89,300.00 | 0.11% | 133,497 |
| Mar 19, 2026 | 89,400.00 | 90,200.00 | 88,300.00 | 89,200.00 | 89,200.00 | -1.33% | 179,378 |
| Mar 18, 2026 | 90,400.00 | 91,200.00 | 90,000.00 | 90,400.00 | 90,400.00 | 1.35% | 168,439 |
| Mar 17, 2026 | 90,000.00 | 90,500.00 | 89,100.00 | 89,200.00 | 89,200.00 | 1.36% | 139,373 |
| Mar 16, 2026 | 89,000.00 | 90,200.00 | 86,300.00 | 88,000.00 | 88,000.00 | -1.68% | 204,615 |
| Mar 13, 2026 | 90,200.00 | 90,700.00 | 89,100.00 | 89,500.00 | 89,500.00 | -5.09% | 569,194 |
| Mar 12, 2026 | 90,600.00 | 94,300.00 | 89,000.00 | 94,300.00 | 94,300.00 | 3.97% | 219,243 |
| Mar 11, 2026 | 93,700.00 | 94,700.00 | 89,400.00 | 90,700.00 | 90,700.00 | 0.78% | 292,299 |
| Mar 10, 2026 | 90,900.00 | 92,000.00 | 88,700.00 | 90,000.00 | 90,000.00 | 5.26% | 279,925 |
| 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 |