Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 531,000
-2,000 (-0.38%)
Last updated: Sep 2, 2025, 1:12 PM KST
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 569,000.00 | 579,000.00 | 555,000.00 | 560,000.00 | 560,000.00 | -0.71% | 69,390 |
| Aug 28, 2025 | 546,000.00 | 567,000.00 | 540,000.00 | 564,000.00 | 564,000.00 | 1.26% | 73,027 |
| Aug 27, 2025 | 566,000.00 | 566,000.00 | 548,000.00 | 557,000.00 | 557,000.00 | -0.89% | 109,203 |
| Aug 26, 2025 | 562,000.00 | 573,000.00 | 552,000.00 | 562,000.00 | 562,000.00 | -1.92% | 759,585 |
| Aug 25, 2025 | 574,000.00 | 585,000.00 | 563,000.00 | 573,000.00 | 573,000.00 | 3.24% | 159,772 |
| Aug 22, 2025 | 542,000.00 | 561,000.00 | 541,000.00 | 555,000.00 | 555,000.00 | 2.78% | 118,768 |
| Aug 21, 2025 | 515,000.00 | 545,000.00 | 507,000.00 | 540,000.00 | 540,000.00 | 6.30% | 169,063 |
| Aug 20, 2025 | 490,500.00 | 512,000.00 | 468,000.00 | 508,000.00 | 508,000.00 | -3.24% | 309,554 |
| Aug 19, 2025 | 558,000.00 | 565,000.00 | 520,000.00 | 525,000.00 | 525,000.00 | -7.57% | 185,994 |
| Aug 18, 2025 | 548,000.00 | 570,000.00 | 545,000.00 | 568,000.00 | 568,000.00 | 2.34% | 119,012 |
| Aug 14, 2025 | 563,000.00 | 566,000.00 | 544,000.00 | 555,000.00 | 555,000.00 | -1.42% | 144,108 |
| Aug 13, 2025 | 570,000.00 | 577,000.00 | 554,000.00 | 563,000.00 | 563,000.00 | 0.90% | 91,257 |
| Aug 12, 2025 | 598,000.00 | 604,000.00 | 555,000.00 | 558,000.00 | 558,000.00 | -7.00% | 159,541 |
| Aug 11, 2025 | 588,000.00 | 611,000.00 | 588,000.00 | 600,000.00 | 600,000.00 | 1.35% | 99,151 |
| Aug 8, 2025 | 601,000.00 | 607,000.00 | 586,000.00 | 592,000.00 | 592,000.00 | -2.31% | 92,705 |
| Aug 7, 2025 | 612,000.00 | 615,000.00 | 598,000.00 | 606,000.00 | 606,000.00 | 0.17% | 70,517 |
| Aug 6, 2025 | 610,000.00 | 615,000.00 | 601,000.00 | 605,000.00 | 605,000.00 | -1.94% | 96,975 |
| Aug 5, 2025 | 603,000.00 | 631,000.00 | 600,000.00 | 617,000.00 | 617,000.00 | 7.68% | 231,236 |
| Aug 4, 2025 | 564,000.00 | 577,000.00 | 550,000.00 | 573,000.00 | 573,000.00 | -0.69% | 99,330 |
| Aug 1, 2025 | 591,000.00 | 595,000.00 | 562,000.00 | 577,000.00 | 577,000.00 | -3.99% | 151,026 |
| Jul 31, 2025 | 572,000.00 | 610,000.00 | 570,000.00 | 601,000.00 | 601,000.00 | 6.75% | 334,905 |
| Jul 30, 2025 | 557,000.00 | 568,000.00 | 555,000.00 | 563,000.00 | 563,000.00 | 0.36% | 89,467 |
| Jul 29, 2025 | 540,000.00 | 564,000.00 | 537,000.00 | 561,000.00 | 561,000.00 | 4.47% | 146,675 |
| Jul 28, 2025 | 575,000.00 | 576,000.00 | 531,000.00 | 537,000.00 | 537,000.00 | -5.79% | 280,898 |
| Jul 25, 2025 | 555,000.00 | 575,000.00 | 551,000.00 | 570,000.00 | 570,000.00 | 2.52% | 154,375 |
| Jul 24, 2025 | 567,000.00 | 574,000.00 | 543,000.00 | 556,000.00 | 556,000.00 | - | 132,908 |
| Jul 23, 2025 | 561,000.00 | 565,000.00 | 540,000.00 | 556,000.00 | 556,000.00 | -0.36% | 123,289 |
| Jul 22, 2025 | 569,000.00 | 572,000.00 | 551,000.00 | 558,000.00 | 558,000.00 | -2.62% | 114,798 |
| Jul 21, 2025 | 587,000.00 | 593,000.00 | 557,000.00 | 573,000.00 | 573,000.00 | -2.88% | 143,767 |
| Jul 18, 2025 | 587,000.00 | 602,000.00 | 579,000.00 | 590,000.00 | 590,000.00 | 1.72% | 95,614 |
| Jul 17, 2025 | 600,000.00 | 601,000.00 | 577,000.00 | 580,000.00 | 580,000.00 | -1.69% | 95,820 |
| Jul 16, 2025 | 598,000.00 | 603,000.00 | 585,000.00 | 590,000.00 | 590,000.00 | -2.16% | 97,498 |
| Jul 15, 2025 | 576,000.00 | 604,000.00 | 566,000.00 | 603,000.00 | 603,000.00 | 5.60% | 156,960 |
| Jul 14, 2025 | 560,000.00 | 577,000.00 | 556,000.00 | 571,000.00 | 571,000.00 | 2.15% | 122,523 |
| Jul 11, 2025 | 602,000.00 | 613,000.00 | 547,000.00 | 559,000.00 | 559,000.00 | -7.30% | 281,679 |
| Jul 10, 2025 | 616,000.00 | 628,000.00 | 601,000.00 | 603,000.00 | 603,000.00 | -0.50% | 121,064 |
| Jul 9, 2025 | 615,000.00 | 615,000.00 | 594,000.00 | 606,000.00 | 606,000.00 | 0.83% | 101,172 |
| Jul 8, 2025 | 558,000.00 | 604,000.00 | 558,000.00 | 601,000.00 | 601,000.00 | 7.32% | 182,310 |
| Jul 7, 2025 | 533,000.00 | 565,000.00 | 532,000.00 | 560,000.00 | 560,000.00 | 0.90% | 183,070 |
| Jul 4, 2025 | 569,000.00 | 580,000.00 | 553,000.00 | 555,000.00 | 555,000.00 | -3.65% | 164,381 |
| Jul 3, 2025 | 589,000.00 | 593,000.00 | 571,000.00 | 576,000.00 | 576,000.00 | 0.52% | 130,599 |
| Jul 2, 2025 | 599,000.00 | 599,000.00 | 557,000.00 | 573,000.00 | 573,000.00 | -5.29% | 406,002 |
| Jul 1, 2025 | 660,000.00 | 694,000.00 | 599,000.00 | 605,000.00 | 605,000.00 | -7.77% | 323,082 |
| Jun 30, 2025 | 680,000.00 | 699,500.00 | 644,000.00 | 656,000.00 | 656,000.00 | 0.77% | 204,167 |
| Jun 27, 2025 | 660,000.00 | 677,000.00 | 642,000.00 | 651,000.00 | 651,000.00 | -1.21% | 113,057 |
| Jun 26, 2025 | 670,000.00 | 688,000.00 | 631,000.00 | 659,000.00 | 659,000.00 | -1.20% | 147,062 |
| Jun 25, 2025 | 684,000.00 | 692,000.00 | 647,000.00 | 667,000.00 | 667,000.00 | -0.45% | 165,286 |
| Jun 24, 2025 | 630,000.00 | 674,000.00 | 610,000.00 | 670,000.00 | 670,000.00 | 7.37% | 186,990 |
| Jun 23, 2025 | 588,000.00 | 638,000.00 | 588,000.00 | 624,000.00 | 624,000.00 | 3.14% | 169,959 |
| Jun 20, 2025 | 606,000.00 | 610,000.00 | 581,000.00 | 605,000.00 | 605,000.00 | -0.82% | 151,131 |