Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 1,189,000
+79,000 (7.12%)
At close: Mar 18, 2026
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,142,000.00 | 1,200,000.00 | 1,142,000.00 | 1,190,000.00 | - | 7.21% | 44,270 |
| Mar 17, 2026 | 1,141,000.00 | 1,185,000.00 | 1,100,000.00 | 1,110,000.00 | 1,110,000.00 | 2.02% | 69,283 |
| Mar 16, 2026 | 1,094,000.00 | 1,122,000.00 | 1,053,000.00 | 1,088,000.00 | 1,088,000.00 | -1.00% | 79,356 |
| Mar 13, 2026 | 1,091,000.00 | 1,129,000.00 | 1,086,000.00 | 1,099,000.00 | 1,099,000.00 | -3.85% | 52,063 |
| Mar 12, 2026 | 1,083,000.00 | 1,150,000.00 | 1,080,000.00 | 1,143,000.00 | 1,143,000.00 | 3.81% | 86,743 |
| Mar 11, 2026 | 1,077,000.00 | 1,177,000.00 | 1,058,000.00 | 1,101,000.00 | 1,101,000.00 | 4.56% | 114,300 |
| Mar 10, 2026 | 1,049,000.00 | 1,077,000.00 | 1,017,000.00 | 1,053,000.00 | 1,053,000.00 | 7.45% | 80,997 |
| Mar 9, 2026 | 966,000.00 | 993,000.00 | 930,000.00 | 980,000.00 | 980,000.00 | -6.67% | 75,396 |
| Mar 6, 2026 | 1,029,000.00 | 1,091,000.00 | 1,002,000.00 | 1,050,000.00 | 1,050,000.00 | -2.14% | 88,379 |
| Mar 5, 2026 | 1,107,000.00 | 1,136,000.00 | 1,051,000.00 | 1,073,000.00 | 1,073,000.00 | 11.42% | 128,207 |
| Mar 4, 2026 | 1,083,000.00 | 1,117,000.00 | 937,000.00 | 963,000.00 | 963,000.00 | -16.41% | 202,383 |
| Mar 3, 2026 | 1,270,000.00 | 1,282,000.00 | 1,111,000.00 | 1,152,000.00 | 1,152,000.00 | -9.86% | 167,200 |
| Feb 27, 2026 | 1,195,000.00 | 1,295,000.00 | 1,181,000.00 | 1,278,000.00 | 1,278,000.00 | 5.19% | 230,362 |
| Feb 26, 2026 | 1,160,000.00 | 1,285,000.00 | 1,128,000.00 | 1,215,000.00 | 1,215,000.00 | 4.29% | 231,511 |
| Feb 25, 2026 | 1,111,000.00 | 1,189,000.00 | 1,103,000.00 | 1,165,000.00 | 1,165,000.00 | 5.81% | 152,619 |
| Feb 24, 2026 | 1,112,000.00 | 1,112,000.00 | 1,045,000.00 | 1,101,000.00 | 1,101,000.00 | -1.87% | 113,318 |
| Feb 23, 2026 | 1,066,000.00 | 1,148,000.00 | 1,047,000.00 | 1,122,000.00 | 1,122,000.00 | 7.16% | 186,779 |
| Feb 20, 2026 | 980,000.00 | 1,059,000.00 | 963,000.00 | 1,047,000.00 | 1,047,000.00 | 5.76% | 125,520 |
| Feb 19, 2026 | 968,000.00 | 1,011,000.00 | 961,000.00 | 990,000.00 | 990,000.00 | 5.10% | 111,166 |
| Feb 13, 2026 | 975,000.00 | 994,000.00 | 940,000.00 | 942,000.00 | 942,000.00 | -3.19% | 140,133 |
| Feb 12, 2026 | 911,000.00 | 999,000.00 | 898,000.00 | 973,000.00 | 973,000.00 | 5.99% | 267,843 |
| Feb 11, 2026 | 865,000.00 | 930,000.00 | 834,000.00 | 918,000.00 | 918,000.00 | 4.56% | 232,542 |
| Feb 10, 2026 | 890,000.00 | 916,000.00 | 872,000.00 | 878,000.00 | 878,000.00 | -0.79% | 120,173 |
| Feb 9, 2026 | 869,000.00 | 890,000.00 | 865,000.00 | 885,000.00 | 885,000.00 | 6.88% | 95,319 |
| Feb 6, 2026 | 826,000.00 | 832,000.00 | 792,000.00 | 828,000.00 | 828,000.00 | -4.17% | 127,985 |
| Feb 5, 2026 | 881,000.00 | 909,000.00 | 853,000.00 | 864,000.00 | 864,000.00 | -4.21% | 115,121 |
| Feb 4, 2026 | 885,000.00 | 910,000.00 | 875,000.00 | 902,000.00 | 902,000.00 | 0.33% | 104,049 |
| Feb 3, 2026 | 859,000.00 | 899,000.00 | 855,000.00 | 899,000.00 | 899,000.00 | 8.05% | 142,235 |
| Feb 2, 2026 | 835,000.00 | 867,000.00 | 801,000.00 | 832,000.00 | 832,000.00 | -2.23% | 149,810 |
| Jan 30, 2026 | 884,000.00 | 884,000.00 | 851,000.00 | 851,000.00 | 851,000.00 | -4.27% | 124,198 |
| Jan 29, 2026 | 902,000.00 | 928,000.00 | 870,000.00 | 889,000.00 | 889,000.00 | -1.98% | 151,875 |
| Jan 28, 2026 | 900,000.00 | 910,000.00 | 891,000.00 | 907,000.00 | 907,000.00 | 0.89% | 95,359 |
| Jan 27, 2026 | 912,000.00 | 920,000.00 | 881,000.00 | 899,000.00 | 899,000.00 | 1.01% | 87,351 |
| Jan 26, 2026 | 927,000.00 | 928,000.00 | 883,000.00 | 890,000.00 | 890,000.00 | -5.92% | 165,270 |
| Jan 23, 2026 | 913,000.00 | 958,000.00 | 904,000.00 | 946,000.00 | 946,000.00 | 5.11% | 206,662 |
| Jan 22, 2026 | 875,000.00 | 926,000.00 | 873,000.00 | 900,000.00 | 900,000.00 | 9.09% | 398,054 |
| Jan 21, 2026 | 830,000.00 | 842,000.00 | 809,000.00 | 825,000.00 | 825,000.00 | -3.85% | 150,803 |
| Jan 20, 2026 | 824,000.00 | 889,000.00 | 797,000.00 | 858,000.00 | 858,000.00 | 3.00% | 231,324 |
| Jan 19, 2026 | 850,000.00 | 859,000.00 | 830,000.00 | 833,000.00 | 833,000.00 | 0.60% | 139,464 |
| Jan 16, 2026 | 834,000.00 | 838,000.00 | 810,000.00 | 828,000.00 | 828,000.00 | -0.72% | 124,674 |
| Jan 15, 2026 | 855,000.00 | 855,000.00 | 817,000.00 | 834,000.00 | 834,000.00 | -1.88% | 149,662 |
| Jan 14, 2026 | 793,000.00 | 851,000.00 | 787,000.00 | 850,000.00 | 850,000.00 | 8.01% | 294,783 |
| Jan 13, 2026 | 775,000.00 | 789,000.00 | 762,000.00 | 787,000.00 | 787,000.00 | 2.21% | 88,806 |
| Jan 12, 2026 | 760,000.00 | 781,000.00 | 753,000.00 | 770,000.00 | 770,000.00 | 3.08% | 139,754 |
| Jan 9, 2026 | 759,000.00 | 760,000.00 | 735,000.00 | 747,000.00 | 747,000.00 | -1.58% | 143,943 |
| Jan 8, 2026 | 761,000.00 | 780,000.00 | 748,000.00 | 759,000.00 | 759,000.00 | 0.13% | 154,720 |
| Jan 7, 2026 | 794,000.00 | 798,000.00 | 749,000.00 | 758,000.00 | 758,000.00 | -5.01% | 203,293 |
| Jan 6, 2026 | 808,000.00 | 808,000.00 | 765,000.00 | 798,000.00 | 798,000.00 | -0.13% | 136,418 |
| Jan 5, 2026 | 770,000.00 | 803,000.00 | 769,000.00 | 799,000.00 | 799,000.00 | 4.72% | 184,961 |
| Jan 2, 2026 | 778,000.00 | 780,000.00 | 757,000.00 | 763,000.00 | 763,000.00 | -2.30% | 119,680 |