Doosan Robotics Inc. 454910
KRX · Südkorea · Produzierendes Gewerbe
KRW 71.800,00+3.200,00 (+4,66 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 68.600,00 | +0,15 % | KRW 69.100,00 | KRW 69.600,00 | KRW 68.200,00 | 153,57K |
| 2026-09-29 | KRW 68.500,00 | -1,30 % | KRW 69.800,00 | KRW 70.400,00 | KRW 67.500,00 | 237,41K |
| 2026-09-28 | KRW 69.400,00 | -1,98 % | KRW 71.100,00 | KRW 71.200,00 | KRW 69.100,00 | 238,95K |
| 2026-09-23 | KRW 70.800,00 | -0,28 % | KRW 72.300,00 | KRW 72.800,00 | KRW 69.200,00 | 299,86K |
| 2026-09-22 | KRW 71.000,00 | +2,01 % | KRW 70.900,00 | KRW 72.100,00 | KRW 70.200,00 | 328,37K |
| 2026-09-21 | KRW 69.600,00 | +0,58 % | KRW 69.600,00 | KRW 70.600,00 | KRW 68.300,00 | 202,71K |
| 2026-09-18 | KRW 69.200,00 | +0,14 % | KRW 70.200,00 | KRW 71.000,00 | KRW 69.200,00 | 183,61K |
| 2026-09-17 | KRW 69.100,00 | +2,07 % | KRW 68.600,00 | KRW 69.600,00 | KRW 68.000,00 | 157,19K |
| 2026-09-16 | KRW 67.700,00 | -2,59 % | KRW 69.000,00 | KRW 69.200,00 | KRW 67.400,00 | 185,05K |
| 2026-09-15 | KRW 69.500,00 | +0,14 % | KRW 68.500,00 | KRW 71.500,00 | KRW 68.300,00 | 237,21K |
| 2026-09-14 | KRW 69.400,00 | -2,94 % | KRW 70.000,00 | KRW 70.300,00 | KRW 68.400,00 | 203,91K |
| 2026-09-11 | KRW 71.500,00 | -0,56 % | KRW 69.600,00 | KRW 72.000,00 | KRW 68.800,00 | 231,51K |
| 2026-09-10 | KRW 71.900,00 | -0,69 % | KRW 72.800,00 | KRW 73.900,00 | KRW 70.000,00 | 471,46K |
| 2026-09-09 | KRW 72.400,00 | +4,47 % | KRW 69.300,00 | KRW 73.300,00 | KRW 69.300,00 | 408,05K |
| 2026-09-08 | KRW 69.300,00 | -1,56 % | KRW 71.100,00 | KRW 71.800,00 | KRW 69.300,00 | 333,20K |
| 2026-09-07 | KRW 70.400,00 | +2,92 % | KRW 69.500,00 | KRW 72.700,00 | KRW 69.100,00 | 394,51K |
| 2026-09-04 | KRW 68.400,00 | +3,32 % | KRW 67.800,00 | KRW 70.200,00 | KRW 67.400,00 | 367,34K |
| 2026-09-03 | KRW 66.200,00 | +0,30 % | KRW 66.700,00 | KRW 67.800,00 | KRW 65.200,00 | 200,20K |
| 2026-09-02 | KRW 66.000,00 | -4,35 % | KRW 67.500,00 | KRW 68.200,00 | KRW 65.900,00 | 332,47K |
| 2026-09-01 | KRW 69.000,00 | -2,82 % | KRW 71.000,00 | KRW 71.800,00 | KRW 68.600,00 | 274,75K |
| 2026-08-31 | KRW 71.000,00 | -0,84 % | KRW 70.900,00 | KRW 71.300,00 | KRW 68.200,00 | 226,07K |
| 2026-08-28 | KRW 71.600,00 | -2,05 % | KRW 73.000,00 | KRW 73.000,00 | KRW 70.500,00 | 216,24K |
| 2026-08-27 | KRW 73.100,00 | +1,81 % | KRW 72.500,00 | KRW 73.800,00 | KRW 71.800,00 | 356,93K |
| 2026-08-26 | KRW 71.800,00 | +2,28 % | KRW 70.200,00 | KRW 72.000,00 | KRW 69.500,00 | 239,89K |
| 2026-08-25 | KRW 70.200,00 | +0,72 % | KRW 70.000,00 | KRW 70.300,00 | KRW 66.100,00 | 271,99K |
| 2026-08-24 | KRW 69.700,00 | -1,69 % | KRW 70.900,00 | KRW 70.900,00 | KRW 68.600,00 | 246,66K |
| 2026-08-21 | KRW 70.900,00 | -1,94 % | KRW 70.600,00 | KRW 70.900,00 | KRW 68.500,00 | 336,91K |
| 2026-08-20 | KRW 72.300,00 | +1,12 % | KRW 71.900,00 | KRW 73.900,00 | KRW 71.400,00 | 271,11K |
| 2026-08-19 | KRW 71.500,00 | -3,90 % | KRW 70.300,00 | KRW 74.700,00 | KRW 70.000,00 | 396,71K |
| 2026-08-18 | KRW 74.400,00 | -6,06 % | KRW 80.500,00 | KRW 80.700,00 | KRW 73.400,00 | 617,24K |
| 2026-08-14 | KRW 79.200,00 | +1,54 % | KRW 78.600,00 | KRW 82.000,00 | KRW 76.600,00 | 622,46K |
| 2026-08-13 | KRW 78.000,00 | +2,23 % | KRW 76.900,00 | KRW 79.600,00 | KRW 76.700,00 | 599,21K |
| 2026-08-12 | KRW 76.300,00 | +2,97 % | KRW 74.200,00 | KRW 77.200,00 | KRW 73.100,00 | 479,92K |
| 2026-08-11 | KRW 74.100,00 | -0,80 % | KRW 74.800,00 | KRW 75.600,00 | KRW 71.700,00 | 449,14K |
| 2026-08-10 | KRW 74.700,00 | +5,66 % | KRW 70.800,00 | KRW 74.700,00 | KRW 69.300,00 | 532,73K |
| 2026-08-07 | KRW 70.700,00 | 0,00 % | KRW 72.000,00 | KRW 73.400,00 | KRW 68.100,00 | 395,00K |
| 2026-08-06 | KRW 70.700,00 | -3,15 % | KRW 75.700,00 | KRW 76.000,00 | KRW 69.000,00 | 798,35K |
| 2026-08-05 | KRW 73.000,00 | +6,57 % | KRW 70.500,00 | KRW 73.400,00 | KRW 68.800,00 | 585,65K |
| 2026-08-04 | KRW 68.500,00 | +6,37 % | KRW 64.100,00 | KRW 68.800,00 | KRW 63.400,00 | 532,91K |
| 2026-08-03 | KRW 64.400,00 | +4,55 % | KRW 61.600,00 | KRW 67.100,00 | KRW 60.000,00 | 874,27K |
| 2026-07-31 | KRW 61.600,00 | +11,19 % | KRW 56.300,00 | KRW 62.300,00 | KRW 56.300,00 | 906,04K |
| 2026-07-30 | KRW 55.400,00 | -3,65 % | KRW 55.400,00 | KRW 60.600,00 | KRW 55.100,00 | 560,65K |
| 2026-07-29 | KRW 57.500,00 | -4,80 % | KRW 61.900,00 | KRW 63.900,00 | KRW 54.200,00 | 924,08K |
| 2026-07-28 | KRW 60.400,00 | -8,76 % | KRW 63.700,00 | KRW 64.600,00 | KRW 59.500,00 | 478,60K |
| 2026-07-27 | KRW 66.200,00 | +2,32 % | KRW 65.100,00 | KRW 68.600,00 | KRW 64.300,00 | 410,99K |
| 2026-07-24 | KRW 64.700,00 | -7,31 % | KRW 68.200,00 | KRW 68.300,00 | KRW 64.200,00 | 537,39K |
| 2026-07-23 | KRW 69.800,00 | +3,25 % | KRW 69.200,00 | KRW 70.300,00 | KRW 65.500,00 | 749,25K |
| 2026-07-22 | KRW 67.600,00 | +5,79 % | KRW 71.100,00 | KRW 75.600,00 | KRW 67.300,00 | 1,90M |
| 2026-07-21 | KRW 63.900,00 | +3,40 % | KRW 61.000,00 | KRW 65.700,00 | KRW 59.700,00 | 593,62K |
| 2026-07-20 | KRW 61.800,00 | -7,76 % | KRW 65.100,00 | KRW 65.400,00 | KRW 61.200,00 | 468,15K |
| 2026-07-16 | KRW 67.000,00 | -5,10 % | KRW 69.400,00 | KRW 69.400,00 | KRW 65.200,00 | 367,70K |
| 2026-07-15 | KRW 70.600,00 | +5,85 % | KRW 68.100,00 | KRW 72.500,00 | KRW 68.100,00 | 500,16K |
| 2026-07-14 | KRW 66.700,00 | -4,85 % | KRW 70.000,00 | KRW 70.000,00 | KRW 64.000,00 | 631,67K |
| 2026-07-13 | KRW 70.100,00 | -5,91 % | KRW 74.500,00 | KRW 76.600,00 | KRW 69.500,00 | 532,91K |
| 2026-07-10 | KRW 74.500,00 | +5,82 % | KRW 71.800,00 | KRW 76.000,00 | KRW 71.800,00 | 378,20K |
| 2026-07-09 | KRW 70.400,00 | -2,90 % | KRW 72.500,00 | KRW 75.800,00 | KRW 70.100,00 | 762,03K |
| 2026-07-08 | KRW 72.500,00 | -7,99 % | KRW 76.000,00 | KRW 76.900,00 | KRW 71.500,00 | 672,93K |
| 2026-07-07 | KRW 78.800,00 | -4,48 % | KRW 81.800,00 | KRW 82.300,00 | KRW 76.100,00 | 601,94K |
| 2026-07-06 | KRW 82.500,00 | -2,48 % | KRW 84.500,00 | KRW 85.300,00 | KRW 80.100,00 | 425,79K |
| 2026-07-03 | KRW 84.600,00 | +1,56 % | KRW 83.300,00 | KRW 84.800,00 | KRW 79.000,00 | 524,58K |
| 2026-07-02 | KRW 83.300,00 | -6,72 % | KRW 87.000,00 | KRW 87.100,00 | KRW 81.600,00 | 682,35K |
| 2026-07-01 | KRW 89.300,00 | -1,11 % | KRW 91.500,00 | KRW 93.800,00 | KRW 88.600,00 | 548,13K |
| 2026-06-30 | KRW 90.300,00 | -1,42 % | KRW 94.400,00 | KRW 94.500,00 | KRW 89.500,00 | 368,56K |
| 2026-06-29 | KRW 91.600,00 | +7,76 % | KRW 85.000,00 | KRW 92.900,00 | KRW 83.200,00 | 480,46K |
| 2026-06-26 | KRW 85.000,00 | -7,91 % | KRW 90.100,00 | KRW 90.700,00 | KRW 82.300,00 | 557,44K |
| 2026-06-25 | KRW 92.300,00 | -2,84 % | KRW 97.100,00 | KRW 98.000,00 | KRW 91.300,00 | 401,28K |
| 2026-06-24 | KRW 95.000,00 | +6,98 % | KRW 95.000,00 | KRW 100.600,00 | KRW 90.600,00 | 1,10M |
| 2026-06-23 | KRW 88.800,00 | -11,55 % | KRW 99.400,00 | KRW 100.600,00 | KRW 88.200,00 | 812,75K |
| 2026-06-22 | KRW 100.400,00 | -1,38 % | KRW 100.500,00 | KRW 101.800,00 | KRW 99.100,00 | 416,68K |
| 2026-06-19 | KRW 101.800,00 | -0,88 % | KRW 102.400,00 | KRW 103.900,00 | KRW 98.000,00 | 1,10M |
| 2026-06-18 | KRW 102.700,00 | -3,30 % | KRW 108.600,00 | KRW 108.900,00 | KRW 102.100,00 | 544,19K |
| 2026-06-17 | KRW 106.200,00 | -2,57 % | KRW 107.500,00 | KRW 109.300,00 | KRW 104.800,00 | 483,48K |
| 2026-06-16 | KRW 109.000,00 | -2,15 % | KRW 114.400,00 | KRW 114.600,00 | KRW 108.500,00 | 585,10K |
| 2026-06-15 | KRW 111.400,00 | +0,91 % | KRW 113.800,00 | KRW 115.100,00 | KRW 110.400,00 | 746,34K |
| 2026-06-12 | KRW 110.400,00 | +1,01 % | KRW 113.000,00 | KRW 119.300,00 | KRW 107.800,00 | 1,71M |
| 2026-06-11 | KRW 109.300,00 | +2,53 % | KRW 101.100,00 | KRW 109.300,00 | KRW 98.500,00 | 1,58M |
| 2026-06-10 | KRW 106.600,00 | -8,58 % | KRW 115.600,00 | KRW 118.700,00 | KRW 104.100,00 | 65 |
| 2026-06-09 | KRW 116.600,00 | -8,33 % | KRW 130.200,00 | KRW 132.200,00 | KRW 112.400,00 | 2,20M |
| 2026-06-08 | KRW 127.200,00 | -9,34 % | KRW 140.500,00 | KRW 154.000,00 | KRW 126.100,00 | 3,88M |
| 2026-06-05 | KRW 140.300,00 | -11,15 % | KRW 138.500,00 | KRW 145.400,00 | KRW 128.100,00 | 6,18M |
| 2026-06-04 | KRW 157.900,00 | -5,28 % | KRW 155.700,00 | KRW 165.500,00 | KRW 145.100,00 | 4,04M |
| 2026-06-02 | KRW 166.700,00 | +20,45 % | KRW 165.600,00 | KRW 170.000,00 | KRW 138.400,00 | 9,34M |
| 2026-06-01 | KRW 138.400,00 | +29,95 % | KRW 123.900,00 | KRW 138.400,00 | KRW 123.200,00 | 3,54M |
| 2026-05-29 | KRW 106.500,00 | +6,08 % | KRW 103.200,00 | KRW 107.300,00 | KRW 100.000,00 | 1,29M |
| 2026-05-28 | KRW 100.400,00 | -2,52 % | KRW 105.000,00 | KRW 110.500,00 | KRW 96.000,00 | 1,28M |
| 2026-05-27 | KRW 103.000,00 | -3,65 % | KRW 105.700,00 | KRW 106.900,00 | KRW 101.100,00 | 855,86K |
| 2026-05-26 | KRW 106.900,00 | +0,28 % | KRW 109.900,00 | KRW 110.000,00 | KRW 106.100,00 | 888,69K |
| 2026-05-22 | KRW 106.600,00 | -0,93 % | KRW 106.200,00 | KRW 108.900,00 | KRW 104.200,00 | 936,44K |
| 2026-05-21 | KRW 107.600,00 | +12,67 % | KRW 99.700,00 | KRW 108.900,00 | KRW 98.200,00 | 2,06M |
| 2026-05-20 | KRW 95.500,00 | -4,60 % | KRW 102.200,00 | KRW 102.700,00 | KRW 93.000,00 | 1,56M |