KRX · 454910 · stock
Doosan Robotics Inc. (454910) stock price history
Every KRX trading session of Doosan Robotics Inc. from Oct 5, 2023 to Nov 13, 2026: 753 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
454910 adjusted close, 2023 to 2026
- ₩166,700
- All time high, 2026
- ₩170,000
- 52 week high, ₩46,850 low
- 753
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
454910 key facts
- Doosan Robotics Inc. (454910) closed at ₩51,900 on Nov 13, 2026 on KRX.
- 454910's all time high close is ₩166,700, set on Jun 2, 2026; its all time low close is ₩32,300 on Oct 27, 2023.
- 454910's 52 week range is ₩46,850 to ₩170,000.
- 454910 returned -36.0% over the year to Nov 13, 2026.
- Since Oct 5, 2023 454910 returned +1%, +0.3% a year compounded.
- 454910's deepest drawdown was -70.7% from Jun 2, 2026 to Nov 9, 2026.
- DataCedar holds 753 daily sessions of 454910 history from Oct 5, 2023 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
454910 price chart, 2023 to 2026
454910 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.3% |
| 3 months | -33.5% |
| 6 months | -49.4% |
| Year to date | -33.5% |
| 1 year | -36.0% |
| 3 years | +19.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 5, 2023 | +1.0% |
| Compound annual growth, 3.1 years | +0.3% |
454910 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩166,700 on Jun 2, 2026
- All time low close
- ₩32,300 on Oct 27, 2023
- 52 week high
- ₩170,000 on Jun 2, 2026
- 52 week low
- ₩46,850 on Nov 6, 2026
- Deepest drawdown
- -70.7% from Jun 2, 2026 to Nov 9, 2026, not yet recovered
- Best single session
- +30.0% on Jun 1, 2026
- Worst single session
- -18.0% on Mar 4, 2026
- Volatility, 1 year annualised
- 83.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2024, -55%
454910 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 5, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩78,400 | ₩170,000 | ₩46,850 | ₩51,900 | -33.5% | 182.3M | 209 |
| 2025 | ₩56,600 | ₩95,500 | ₩39,550 | ₩78,000 | +49.1% | 112.5M | 241 |
| 2024 | ₩116,100 | ₩116,800 | ₩49,850 | ₩52,300 | -55.0% | 201.8M | 244 |
| 2023 | ₩59,100 | ₩124,500 | ₩32,150 | ₩116,100 | n/a | 267.3M | 59 |
454910 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩51,900 | -4.6% |
| October 2026 | ₩54,400 | -20.7% |
| September 2026 | ₩68,600 | -3.4% |
| August 2026 | ₩71,000 | +15.3% |
| July 2026 | ₩61,600 | -31.8% |
| June 2026 | ₩90,300 | -15.2% |
| May 2026 | ₩106,500 | -3.4% |
| April 2026 | ₩110,200 | +38.6% |
| March 2026 | ₩79,500 | -25.4% |
| February 2026 | ₩106,500 | -6.7% |
| January 2026 | ₩114,100 | +46.3% |
| December 2025 | ₩78,000 | +0.6% |
About the 454910 data
Daily bars. 753 sessions from Oct 5, 2023 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A454910/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
454910 share price history
