Doosan Robotics Inc. 454910
KRX · South Korea · Producer Manufacturing
KRW 71,800.00+3,200.00 (+4.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |