Doosan Robotics Inc. (454910.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 72000.00 | 73400.00 | 68100.00 | 70700.00 | +0.00% | 395,004 |
| 2026-08-06 | 75700.00 | 76000.00 | 69000.00 | 70700.00 | -3.15% | 798,346 |
| 2026-08-05 | 70500.00 | 73400.00 | 68800.00 | 73000.00 | +6.57% | 585,651 |
| 2026-08-04 | 64100.00 | 68800.00 | 63400.00 | 68500.00 | +6.37% | 532,911 |
| 2026-08-03 | 61600.00 | 67100.00 | 60000.00 | 64400.00 | +4.55% | 874,266 |
| 2026-07-31 | 56300.00 | 62300.00 | 56300.00 | 61600.00 | +11.19% | 906,043 |
| 2026-07-30 | 55400.00 | 60600.00 | 55100.00 | 55400.00 | -3.65% | 560,653 |
| 2026-07-29 | 61900.00 | 63900.00 | 54200.00 | 57500.00 | -4.80% | 924,075 |
| 2026-07-28 | 63700.00 | 64600.00 | 59500.00 | 60400.00 | -8.76% | 478,600 |
| 2026-07-27 | 65100.00 | 68600.00 | 64300.00 | 66200.00 | +2.32% | 410,991 |
| 2026-07-24 | 68200.00 | 68300.00 | 64200.00 | 64700.00 | -7.31% | 537,394 |
| 2026-07-23 | 69200.00 | 70300.00 | 65500.00 | 69800.00 | +3.25% | 749,246 |
| 2026-07-22 | 71100.00 | 75600.00 | 67300.00 | 67600.00 | +5.79% | 1,897,538 |
| 2026-07-21 | 61000.00 | 65700.00 | 59700.00 | 63900.00 | +3.40% | 593,620 |
| 2026-07-20 | 65100.00 | 65400.00 | 61200.00 | 61800.00 | -7.76% | 468,154 |
| 2026-07-16 | 69400.00 | 69400.00 | 65200.00 | 67000.00 | -5.10% | 367,701 |
| 2026-07-15 | 68100.00 | 72500.00 | 68100.00 | 70600.00 | +5.85% | 500,155 |
| 2026-07-14 | 70000.00 | 70000.00 | 64000.00 | 66700.00 | -4.85% | 631,667 |
| 2026-07-13 | 74500.00 | 76600.00 | 69500.00 | 70100.00 | -5.91% | 532,908 |
| 2026-07-10 | 71800.00 | 76000.00 | 71800.00 | 74500.00 | +5.82% | 378,204 |
| 2026-07-09 | 72500.00 | 75800.00 | 70100.00 | 70400.00 | -2.90% | 762,031 |
| 2026-07-08 | 76000.00 | 76900.00 | 71500.00 | 72500.00 | -7.99% | 672,929 |
| 2026-07-07 | 81800.00 | 82300.00 | 76100.00 | 78800.00 | -4.48% | 601,941 |
| 2026-07-06 | 84500.00 | 85300.00 | 80100.00 | 82500.00 | -2.48% | 425,788 |
| 2026-07-03 | 83300.00 | 84800.00 | 79000.00 | 84600.00 | +1.56% | 524,579 |
| 2026-07-02 | 87000.00 | 87100.00 | 81600.00 | 83300.00 | -6.72% | 682,348 |
| 2026-07-01 | 91500.00 | 93800.00 | 88600.00 | 89300.00 | -1.11% | 548,127 |
| 2026-06-30 | 94400.00 | 94500.00 | 89500.00 | 90300.00 | -1.42% | 368,555 |
| 2026-06-29 | 85000.00 | 92900.00 | 83200.00 | 91600.00 | +7.76% | 480,456 |
| 2026-06-26 | 90100.00 | 90700.00 | 82300.00 | 85000.00 | -7.91% | 557,438 |
| 2026-06-25 | 97100.00 | 98000.00 | 91300.00 | 92300.00 | -2.84% | 401,282 |
| 2026-06-24 | 95000.00 | 100600.00 | 90600.00 | 95000.00 | +6.98% | 1,100,505 |
| 2026-06-23 | 99400.00 | 100600.00 | 88200.00 | 88800.00 | -11.55% | 812,751 |
| 2026-06-22 | 100500.00 | 101800.00 | 99100.00 | 100400.00 | -1.38% | 416,677 |
| 2026-06-19 | 102400.00 | 103900.00 | 98000.00 | 101800.00 | -0.88% | 1,103,887 |
| 2026-06-18 | 108600.00 | 108900.00 | 102100.00 | 102700.00 | -3.30% | 544,190 |
| 2026-06-17 | 107500.00 | 109300.00 | 104800.00 | 106200.00 | -2.57% | 483,479 |
| 2026-06-16 | 114400.00 | 114600.00 | 108500.00 | 109000.00 | -2.15% | 585,096 |
| 2026-06-15 | 113800.00 | 115100.00 | 110400.00 | 111400.00 | +0.91% | 746,344 |
| 2026-06-12 | 113000.00 | 119300.00 | 107800.00 | 110400.00 | +1.01% | 1,712,187 |
| 2026-06-11 | 101100.00 | 109300.00 | 98500.00 | 109300.00 | +2.53% | 1,576,492 |
| 2026-06-10 | 115600.00 | 118700.00 | 104100.00 | 106600.00 | -8.58% | 65 |
| 2026-06-09 | 130200.00 | 132200.00 | 112400.00 | 116600.00 | -8.33% | 2,198,078 |
| 2026-06-08 | 140500.00 | 154000.00 | 126100.00 | 127200.00 | -9.34% | 3,883,639 |
| 2026-06-05 | 138500.00 | 145400.00 | 128100.00 | 140300.00 | -11.15% | 6,183,662 |
| 2026-06-04 | 155700.00 | 165500.00 | 145100.00 | 157900.00 | -5.28% | 4,040,585 |
| 2026-06-02 | 165600.00 | 170000.00 | 138400.00 | 166700.00 | +20.45% | 9,339,442 |
| 2026-06-01 | 123900.00 | 138400.00 | 123200.00 | 138400.00 | +29.95% | 3,538,477 |
| 2026-05-29 | 103200.00 | 107300.00 | 100000.00 | 106500.00 | +6.08% | 1,294,831 |
| 2026-05-28 | 105000.00 | 110500.00 | 96000.00 | 100400.00 | -2.52% | 1,278,622 |
| 2026-05-27 | 105700.00 | 106900.00 | 101100.00 | 103000.00 | -3.65% | 855,856 |
| 2026-05-26 | 109900.00 | 110000.00 | 106100.00 | 106900.00 | +0.28% | 888,691 |
| 2026-05-22 | 106200.00 | 108900.00 | 104200.00 | 106600.00 | -0.93% | 936,437 |
| 2026-05-21 | 99700.00 | 108900.00 | 98200.00 | 107600.00 | +12.67% | 2,057,605 |
| 2026-05-20 | 102200.00 | 102700.00 | 93000.00 | 95500.00 | -4.60% | 1,559,219 |
| 2026-05-19 | 108200.00 | 108800.00 | 98800.00 | 100100.00 | -15.10% | 7,609,259 |
| 2026-05-18 | 132100.00 | 132100.00 | 112500.00 | 117900.00 | -7.46% | 3,025,824 |
| 2026-05-15 | 110600.00 | 138800.00 | 109500.00 | 127400.00 | +19.29% | 8,437,915 |
| 2026-05-14 | 107400.00 | 111100.00 | 102500.00 | 106800.00 | +4.09% | 1,143,447 |
| 2026-05-13 | 102400.00 | 103900.00 | 99600.00 | 102600.00 | +1.38% | 665,101 |
| 2026-05-12 | 107700.00 | 114900.00 | 97100.00 | 101200.00 | -3.07% | 2,759,492 |
| 2026-05-11 | 101000.00 | 105600.00 | 98800.00 | 104400.00 | +3.37% | 1,118,658 |
| 2026-05-08 | 101900.00 | 102400.00 | 99100.00 | 101000.00 | +1.92% | 1,622,176 |
| 2026-05-07 | 100100.00 | 101000.00 | 97500.00 | 99100.00 | -5.35% | 5,661,910 |
| 2026-05-06 | 108600.00 | 108600.00 | 104200.00 | 104700.00 | -2.88% | 607,040 |
| 2026-05-04 | 112400.00 | 112400.00 | 107100.00 | 107800.00 | -2.18% | 644,925 |
| 2026-04-30 | 120000.00 | 120700.00 | 106400.00 | 110200.00 | +7.83% | 1,839,947 |
| 2026-04-29 | 101900.00 | 108500.00 | 99600.00 | 102200.00 | +2.10% | 656,366 |
| 2026-04-28 | 104000.00 | 104000.00 | 98100.00 | 100100.00 | -1.18% | 324,623 |
| 2026-04-27 | 96700.00 | 102000.00 | 95300.00 | 101300.00 | +7.65% | 664,732 |
| 2026-04-24 | 92300.00 | 95400.00 | 91500.00 | 94100.00 | +2.17% | 258,405 |
| 2026-04-23 | 94100.00 | 94900.00 | 90600.00 | 92100.00 | -0.86% | 203,613 |
| 2026-04-22 | 93000.00 | 93300.00 | 90900.00 | 92900.00 | +0.32% | 112,039 |
| 2026-04-21 | 93900.00 | 93900.00 | 92400.00 | 92600.00 | -0.75% | 121,487 |
| 2026-04-20 | 93000.00 | 94100.00 | 91800.00 | 93300.00 | -0.21% | 150,218 |
| 2026-04-17 | 95500.00 | 95500.00 | 93100.00 | 93500.00 | -0.64% | 143,707 |
| 2026-04-16 | 94600.00 | 95700.00 | 92700.00 | 94100.00 | +0.86% | 245,014 |
| 2026-04-15 | 92200.00 | 93600.00 | 91600.00 | 93300.00 | +2.98% | 286,231 |
| 2026-04-14 | 89500.00 | 91200.00 | 89000.00 | 90600.00 | +2.84% | 192,585 |
| 2026-04-13 | 87700.00 | 88600.00 | 86900.00 | 88100.00 | -1.56% | 93,157 |
| 2026-04-10 | 91100.00 | 91300.00 | 89200.00 | 89500.00 | -2.19% | 338,127 |
| 2026-04-09 | 88200.00 | 91500.00 | 85500.00 | 91500.00 | +3.16% | 514,234 |
| 2026-04-08 | 85000.00 | 88800.00 | 84300.00 | 88700.00 | +8.97% | 262,786 |
| 2026-04-07 | 82600.00 | 84500.00 | 80800.00 | 81400.00 | -0.12% | 124,567 |
| 2026-04-06 | 82900.00 | 83800.00 | 81000.00 | 81500.00 | -1.21% | 115,940 |
| 2026-04-03 | 84500.00 | 84600.00 | 82100.00 | 82500.00 | -0.12% | 103,586 |
| 2026-04-02 | 89000.00 | 89100.00 | 81200.00 | 82600.00 | -2.36% | 273,693 |
| 2026-04-01 | 82700.00 | 85900.00 | 82300.00 | 84600.00 | +6.42% | 172,535 |
| 2026-03-31 | 80000.00 | 83000.00 | 78200.00 | 79500.00 | -1.49% | 211,405 |
| 2026-03-30 | 80500.00 | 81500.00 | 79300.00 | 80700.00 | -5.50% | 184,216 |
| 2026-03-27 | 82400.00 | 85400.00 | 81100.00 | 85400.00 | +0.00% | 166,771 |
| 2026-03-26 | 88300.00 | 88300.00 | 85000.00 | 85400.00 | -3.83% | 128,743 |
| 2026-03-25 | 86800.00 | 89700.00 | 86700.00 | 88800.00 | +3.26% | 174,311 |
| 2026-03-24 | 86600.00 | 87200.00 | 82200.00 | 86000.00 | +3.37% | 143,728 |
| 2026-03-23 | 86600.00 | 86800.00 | 82700.00 | 83200.00 | -6.83% | 242,380 |
| 2026-03-20 | 90000.00 | 90500.00 | 88600.00 | 89300.00 | +0.11% | 134,637 |
| 2026-03-19 | 89400.00 | 90200.00 | 88300.00 | 89200.00 | -1.33% | 179,378 |
| 2026-03-18 | 90400.00 | 91200.00 | 90000.00 | 90400.00 | +1.35% | 168,439 |
| 2026-03-17 | 90000.00 | 90500.00 | 89100.00 | 89200.00 | +1.36% | 139,373 |
| 2026-03-16 | 89000.00 | 90200.00 | 86300.00 | 88000.00 | -1.68% | 204,615 |
| 2026-03-13 | 90200.00 | 90700.00 | 89100.00 | 89500.00 | -5.09% | 626,968 |
| 2026-03-12 | 90600.00 | 94300.00 | 89000.00 | 94300.00 | +3.97% | 219,243 |
| 2026-03-11 | 93700.00 | 94700.00 | 89400.00 | 90700.00 | +0.78% | 292,299 |
| 2026-03-10 | 90900.00 | 92000.00 | 88700.00 | 90000.00 | +5.26% | 291,880 |
| 2026-03-09 | 85500.00 | 87200.00 | 81400.00 | 85500.00 | -6.15% | 335,021 |
| 2026-03-06 | 88600.00 | 94500.00 | 87200.00 | 91100.00 | +0.55% | 369,010 |
| 2026-03-05 | 87800.00 | 93300.00 | 87800.00 | 90600.00 | +12.41% | 491,497 |
| 2026-03-04 | 89200.00 | 93700.00 | 79100.00 | 80600.00 | -18.01% | 740,726 |
| 2026-03-03 | 102800.00 | 105900.00 | 98200.00 | 98300.00 | -7.70% | 507,189 |
| 2026-02-27 | 108300.00 | 109300.00 | 104500.00 | 106500.00 | -3.53% | 411,497 |
| 2026-02-26 | 111600.00 | 111600.00 | 107700.00 | 110400.00 | +2.89% | 545,800 |
| 2026-02-25 | 106600.00 | 107300.00 | 104000.00 | 107300.00 | +1.51% | 12,043,958 |
| 2026-02-24 | 102900.00 | 106900.00 | 101000.00 | 105700.00 | +3.22% | 302,029 |
| 2026-02-23 | 101500.00 | 104400.00 | 100700.00 | 102400.00 | +1.89% | 347,818 |
| 2026-02-20 | 102100.00 | 102200.00 | 100200.00 | 100500.00 | -1.37% | 201,408 |
| 2026-02-19 | 100700.00 | 102500.00 | 98400.00 | 101900.00 | +1.80% | 286,525 |
| 2026-02-13 | 100400.00 | 101000.00 | 99300.00 | 100100.00 | -2.34% | 267,118 |
| 2026-02-12 | 102200.00 | 102800.00 | 100000.00 | 102500.00 | -0.77% | 399,650 |
| 2026-02-11 | 105000.00 | 105000.00 | 101600.00 | 103300.00 | -0.77% | 253,968 |
| 2026-02-10 | 108800.00 | 110100.00 | 103800.00 | 104100.00 | +0.29% | 323,260 |
| 2026-02-09 | 105200.00 | 105500.00 | 102200.00 | 103800.00 | +2.06% | 235,266 |
| 2026-02-06 | 101500.00 | 104400.00 | 98000.00 | 101700.00 | -5.66% | 414,856 |
| 2026-02-05 | 111400.00 | 112000.00 | 106800.00 | 107800.00 | -5.11% | 348,276 |
| 2026-02-04 | 114100.00 | 115600.00 | 111300.00 | 113600.00 | +2.34% | 325,661 |
| 2026-02-03 | 110000.00 | 111800.00 | 107100.00 | 111000.00 | +3.54% | 410,172 |
| 2026-02-02 | 110400.00 | 114800.00 | 105000.00 | 107200.00 | -6.05% | 752,005 |
| 2026-01-30 | 121300.00 | 121400.00 | 114000.00 | 114100.00 | -4.76% | 807,229 |
| 2026-01-29 | 119400.00 | 121200.00 | 116900.00 | 119800.00 | -0.50% | 735,018 |
| 2026-01-28 | 120000.00 | 124700.00 | 118800.00 | 120400.00 | +1.52% | 882,417 |
| 2026-01-27 | 119700.00 | 120700.00 | 117600.00 | 118600.00 | -1.08% | 593,474 |
| 2026-01-26 | 109900.00 | 130600.00 | 109900.00 | 119900.00 | +5.08% | 3,193,336 |
| 2026-01-23 | 113500.00 | 119500.00 | 112400.00 | 114100.00 | -1.13% | 1,028,365 |
| 2026-01-22 | 123600.00 | 123600.00 | 114750.00 | 115400.00 | -4.47% | 1,388,241 |
| 2026-01-21 | 113100.00 | 129300.00 | 112900.00 | 120800.00 | +2.29% | 3,573,994 |
| 2026-01-20 | 123100.00 | 124000.00 | 109200.00 | 118100.00 | +9.66% | 4,559,960 |
| 2026-01-19 | 94500.00 | 110900.00 | 93600.00 | 107700.00 | +19.14% | 5,667,656 |
| 2026-01-16 | 92000.00 | 96800.00 | 89200.00 | 90400.00 | -0.99% | 1,627,051 |
| 2026-01-15 | 88400.00 | 94800.00 | 86600.00 | 91300.00 | +3.87% | 2,183,283 |
| 2026-01-14 | 86300.00 | 88300.00 | 84700.00 | 87900.00 | +2.45% | 720,975 |
| 2026-01-13 | 84000.00 | 86200.00 | 83400.00 | 85800.00 | +3.50% | 586,370 |
| 2026-01-12 | 83500.00 | 83900.00 | 81300.00 | 82900.00 | -0.84% | 439,340 |
| 2026-01-09 | 84800.00 | 85300.00 | 82300.00 | 83600.00 | +0.60% | 365,848 |
| 2026-01-08 | 85500.00 | 85600.00 | 83000.00 | 83100.00 | -4.26% | 609,699 |
| 2026-01-07 | 81900.00 | 90000.00 | 81200.00 | 86800.00 | +6.90% | 2,174,307 |
| 2026-01-06 | 83300.00 | 83800.00 | 80000.00 | 81200.00 | -2.29% | 425,286 |
| 2026-01-05 | 81700.00 | 83700.00 | 80100.00 | 83100.00 | +3.49% | 481,885 |
| 2026-01-02 | 78400.00 | 81000.00 | 78400.00 | 80300.00 | +2.95% | 385,819 |
| 2025-12-30 | 79700.00 | 79700.00 | 77600.00 | 78000.00 | -1.14% | 196,771 |
| 2025-12-29 | 77700.00 | 79500.00 | 77700.00 | 78900.00 | +2.07% | 273,758 |
| 2025-12-26 | 78800.00 | 79000.00 | 77000.00 | 77300.00 | -1.78% | 272,517 |
| 2025-12-24 | 81500.00 | 81500.00 | 78400.00 | 78700.00 | -4.95% | 775,341 |
| 2025-12-23 | 83200.00 | 86300.00 | 82000.00 | 82800.00 | +0.61% | 723,276 |
| 2025-12-22 | 80700.00 | 83700.00 | 79800.00 | 82300.00 | +3.65% | 441,589 |
| 2025-12-19 | 79300.00 | 79800.00 | 76500.00 | 79400.00 | +2.19% | 247,265 |
| 2025-12-18 | 77300.00 | 80800.00 | 77100.00 | 77700.00 | -2.39% | 222,513 |
| 2025-12-17 | 81900.00 | 82000.00 | 79000.00 | 79600.00 | -1.85% | 222,407 |
| 2025-12-16 | 84000.00 | 84000.00 | 80500.00 | 81100.00 | -4.14% | 388,064 |
| 2025-12-15 | 82200.00 | 87400.00 | 81200.00 | 84600.00 | +0.71% | 622,236 |
| 2025-12-12 | 83000.00 | 84300.00 | 82100.00 | 84000.00 | +0.60% | 370,750 |
| 2025-12-11 | 84800.00 | 85300.00 | 81800.00 | 83500.00 | -0.12% | 499,731 |
| 2025-12-10 | 82400.00 | 83700.00 | 81100.00 | 83600.00 | +2.08% | 406,223 |
| 2025-12-09 | 80200.00 | 83300.00 | 79400.00 | 81900.00 | +0.61% | 398,284 |
| 2025-12-08 | 82600.00 | 82700.00 | 79900.00 | 81400.00 | +0.74% | 408,207 |
| 2025-12-05 | 86800.00 | 86900.00 | 79200.00 | 80800.00 | -2.30% | 1,191,637 |
| 2025-12-04 | 80700.00 | 86300.00 | 79400.00 | 82700.00 | +7.82% | 2,246,989 |
| 2025-12-03 | 75900.00 | 76700.00 | 74800.00 | 76700.00 | +1.19% | 187,336 |
| 2025-12-02 | 75700.00 | 76100.00 | 74100.00 | 75800.00 | +1.74% | 161,798 |
| 2025-12-01 | 78600.00 | 79200.00 | 74000.00 | 74500.00 | -3.87% | 405,805 |
| 2025-11-28 | 74200.00 | 78500.00 | 73800.00 | 77500.00 | +5.44% | 618,609 |
| 2025-11-27 | 72900.00 | 74500.00 | 72200.00 | 73500.00 | +2.08% | 247,444 |
| 2025-11-26 | 70000.00 | 72000.00 | 69600.00 | 72000.00 | +3.90% | 136,537 |
| 2025-11-25 | 72000.00 | 72100.00 | 69100.00 | 69300.00 | -1.56% | 145,241 |
| 2025-11-24 | 72100.00 | 72200.00 | 69500.00 | 70400.00 | -0.85% | 177,313 |
| 2025-11-21 | 70400.00 | 72000.00 | 70300.00 | 71000.00 | -3.53% | 147,992 |
| 2025-11-20 | 75100.00 | 75600.00 | 73500.00 | 73600.00 | +0.14% | 175,087 |
| 2025-11-19 | 75500.00 | 75800.00 | 71700.00 | 73500.00 | +2.08% | 338,197 |
| 2025-11-18 | 74500.00 | 75200.00 | 71100.00 | 72000.00 | -4.89% | 261,820 |
| 2025-11-17 | 78700.00 | 78900.00 | 75600.00 | 75700.00 | -2.57% | 237,478 |
| 2025-11-14 | 78500.00 | 79900.00 | 77600.00 | 77700.00 | -4.19% | 196,892 |
| 2025-11-13 | 79000.00 | 81100.00 | 77500.00 | 81100.00 | +2.66% | 294,288 |
| 2025-11-12 | 79000.00 | 79500.00 | 76500.00 | 79000.00 | +0.64% | 178,637 |
| 2025-11-11 | 82300.00 | 82500.00 | 77500.00 | 78500.00 | -0.88% | 371,625 |
| 2025-11-10 | 78400.00 | 79500.00 | 76000.00 | 79200.00 | +2.72% | 280,218 |
| 2025-11-07 | 75000.00 | 79500.00 | 74900.00 | 77100.00 | -2.65% | 427,488 |
| 2025-11-06 | 84500.00 | 84800.00 | 78500.00 | 79200.00 | -2.70% | 570,330 |
| 2025-11-05 | 84900.00 | 85400.00 | 78100.00 | 81400.00 | -8.13% | 1,137,406 |
| 2025-11-04 | 90000.00 | 90900.00 | 86800.00 | 88600.00 | -3.80% | 1,080,255 |
| 2025-11-03 | 81200.00 | 95500.00 | 80000.00 | 92100.00 | +18.08% | 5,024,284 |
| 2025-10-31 | 74200.00 | 81200.00 | 72700.00 | 78000.00 | +9.70% | 2,627,958 |
| 2025-10-30 | 72800.00 | 72800.00 | 70200.00 | 71100.00 | -2.47% | 291,722 |
| 2025-10-29 | 73100.00 | 73200.00 | 72100.00 | 72900.00 | +0.97% | 274,817 |
| 2025-10-28 | 72900.00 | 73400.00 | 71500.00 | 72200.00 | -0.41% | 241,046 |
| 2025-10-27 | 73400.00 | 73600.00 | 72100.00 | 72500.00 | -0.82% | 262,224 |
| 2025-10-24 | 71300.00 | 74000.00 | 70800.00 | 73100.00 | +3.54% | 480,674 |
| 2025-10-23 | 71100.00 | 71800.00 | 70400.00 | 70600.00 | -1.94% | 221,326 |
| 2025-10-22 | 72500.00 | 72600.00 | 70300.00 | 72000.00 | -0.55% | 291,999 |
| 2025-10-21 | 75500.00 | 75500.00 | 72000.00 | 72400.00 | -1.76% | 507,723 |
| 2025-10-20 | 72500.00 | 74400.00 | 71100.00 | 73700.00 | +2.65% | 641,050 |
| 2025-10-17 | 71300.00 | 73700.00 | 71100.00 | 71800.00 | -1.78% | 424,327 |
| 2025-10-16 | 76700.00 | 77300.00 | 72500.00 | 73100.00 | +1.67% | 1,012,096 |
| 2025-10-15 | 70400.00 | 72500.00 | 69200.00 | 71900.00 | +5.12% | 658,518 |
| 2025-10-14 | 70800.00 | 73800.00 | 67400.00 | 68400.00 | -1.87% | 953,331 |
| 2025-10-13 | 68300.00 | 70500.00 | 67300.00 | 69700.00 | -0.85% | 466,312 |
| 2025-10-10 | 67000.00 | 70600.00 | 66000.00 | 70300.00 | +3.38% | 694,462 |
| 2025-10-02 | 65300.00 | 68000.00 | 63700.00 | 68000.00 | +4.78% | 263,156 |
| 2025-10-01 | 65600.00 | 65800.00 | 64100.00 | 64900.00 | -1.52% | 267,940 |
| 2025-09-30 | 67500.00 | 67800.00 | 65400.00 | 65900.00 | -1.20% | 179,914 |
| 2025-09-29 | 67800.00 | 68100.00 | 66600.00 | 66700.00 | +0.15% | 168,188 |
| 2025-09-26 | 69600.00 | 70100.00 | 65700.00 | 66600.00 | -3.34% | 422,461 |
| 2025-09-25 | 68300.00 | 71300.00 | 67100.00 | 68900.00 | +2.23% | 658,753 |
| 2025-09-24 | 68900.00 | 69800.00 | 66800.00 | 67400.00 | -3.58% | 421,212 |
| 2025-09-23 | 71800.00 | 71900.00 | 69000.00 | 69900.00 | -1.83% | 610,774 |
| 2025-09-22 | 71100.00 | 75300.00 | 70200.00 | 71200.00 | +9.88% | 2,704,662 |
| 2025-09-18 | 63900.00 | 66500.00 | 63800.00 | 64800.00 | +3.02% | 506,972 |
| 2025-09-17 | 64100.00 | 64600.00 | 62900.00 | 62900.00 | -2.78% | 194,273 |
| 2025-09-16 | 66000.00 | 66400.00 | 63800.00 | 64700.00 | +0.15% | 285,495 |
| 2025-09-15 | 65300.00 | 66500.00 | 64000.00 | 64600.00 | +2.05% | 525,549 |
| 2025-09-12 | 63300.00 | 64500.00 | 62750.00 | 63300.00 | +0.80% | 329,830 |
| 2025-09-11 | 62700.00 | 62800.00 | 61800.00 | 62800.00 | +0.64% | 217,664 |
| 2025-09-10 | 62100.00 | 63800.00 | 62000.00 | 62400.00 | +1.63% | 331,405 |
| 2025-09-09 | 62000.00 | 62100.00 | 60800.00 | 61400.00 | -0.49% | 124,237 |
| 2025-09-08 | 62100.00 | 62500.00 | 61300.00 | 61700.00 | +0.33% | 111,473 |
| 2025-09-05 | 61400.00 | 61500.00 | 60800.00 | 61500.00 | +0.00% | 108,878 |
| 2025-09-04 | 61200.00 | 63800.00 | 61100.00 | 61500.00 | +0.65% | 279,607 |
| 2025-09-03 | 62300.00 | 62300.00 | 60800.00 | 61100.00 | -1.45% | 124,209 |
| 2025-09-02 | 62000.00 | 62800.00 | 60300.00 | 62000.00 | +0.98% | 263,931 |
| 2025-09-01 | 63300.00 | 63900.00 | 61200.00 | 61400.00 | -1.76% | 136,352 |
| 2025-08-29 | 63100.00 | 63200.00 | 62100.00 | 62500.00 | -1.88% | 112,533 |
| 2025-08-28 | 65900.00 | 66000.00 | 63000.00 | 63700.00 | -0.47% | 293,733 |
| 2025-08-27 | 65000.00 | 65000.00 | 63000.00 | 64000.00 | -0.93% | 271,419 |
| 2025-08-26 | 62800.00 | 64600.00 | 62500.00 | 64600.00 | +1.89% | 939,773 |
| 2025-08-25 | 61800.00 | 65500.00 | 61200.00 | 63400.00 | +4.79% | 805,920 |
| 2025-08-22 | 58900.00 | 60900.00 | 58900.00 | 60500.00 | +2.54% | 116,249 |
| 2025-08-21 | 59200.00 | 59900.00 | 58600.00 | 59000.00 | +0.00% | 83,511 |
| 2025-08-20 | 58600.00 | 59400.00 | 58000.00 | 59000.00 | -2.16% | 120,769 |
| 2025-08-19 | 61500.00 | 61600.00 | 59800.00 | 60300.00 | -2.43% | 119,246 |
| 2025-08-18 | 63500.00 | 63500.00 | 61500.00 | 61800.00 | -2.52% | 111,015 |
| 2025-08-14 | 62700.00 | 63400.00 | 62100.00 | 63400.00 | +1.60% | 208,610 |
| 2025-08-13 | 62400.00 | 62400.00 | 61200.00 | 62400.00 | +1.46% | 120,694 |
| 2025-08-12 | 61600.00 | 64000.00 | 61400.00 | 61500.00 | +0.00% | 400,252 |
| 2025-08-11 | 61900.00 | 62100.00 | 61100.00 | 61500.00 | +0.49% | 102,446 |
| 2025-08-08 | 62100.00 | 62100.00 | 60800.00 | 61200.00 | -1.13% | 137,333 |
| 2025-08-07 | 61500.00 | 61900.00 | 60600.00 | 61900.00 | +0.81% | 193,352 |
| 2025-08-06 | 60700.00 | 61600.00 | 60300.00 | 61400.00 | +0.33% | 112,074 |
| 2025-08-05 | 60300.00 | 61500.00 | 60300.00 | 61200.00 | +2.17% | 147,778 |
| 2025-08-04 | 57900.00 | 60300.00 | 57900.00 | 59900.00 | +2.39% | 110,332 |
| 2025-08-01 | 59500.00 | 59900.00 | 57400.00 | 58500.00 | -3.15% | 184,262 |
| 2025-07-31 | 60900.00 | 60900.00 | 59800.00 | 60400.00 | -1.31% | 150,704 |
| 2025-07-30 | 60000.00 | 61900.00 | 60000.00 | 61200.00 | +0.99% | 171,466 |
| 2025-07-29 | 61100.00 | 61300.00 | 59800.00 | 60600.00 | +0.50% | 152,413 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+36.52%). Worst month: Jul (-14.60%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Doosan Robotics Inc.'s (454910.KS) latest close?
70700.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 454910.KS's 52-week high and low?
170000.00 high and 54200.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Doosan Robotics Inc.'s strongest and weakest month historically?
Historically, 454910.KS's strongest calendar month has been Nov (average +36.52%) and its weakest Jul (average -14.60%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 691 daily bars in the Closelook data lake.