Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 876,000
-14,000 (-1.57%)
At close: Nov 28, 2025
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 897,000.00 | 898,000.00 | 855,000.00 | 876,000.00 | 876,000.00 | -1.57% | 79,804 |
| Nov 27, 2025 | 883,000.00 | 912,000.00 | 874,000.00 | 890,000.00 | 890,000.00 | 4.22% | 127,980 |
| Nov 26, 2025 | 827,000.00 | 859,000.00 | 806,000.00 | 854,000.00 | 854,000.00 | 2.89% | 146,188 |
| Nov 25, 2025 | 899,000.00 | 909,000.00 | 802,000.00 | 830,000.00 | 830,000.00 | -2.81% | 265,646 |
| Nov 24, 2025 | 878,000.00 | 893,000.00 | 841,000.00 | 854,000.00 | 854,000.00 | -0.12% | 195,910 |
| Nov 21, 2025 | 844,000.00 | 869,000.00 | 834,000.00 | 855,000.00 | 855,000.00 | -7.37% | 148,352 |
| Nov 20, 2025 | 985,000.00 | 1,000,000.00 | 922,000.00 | 923,000.00 | 923,000.00 | 1.76% | 197,765 |
| Nov 19, 2025 | 932,000.00 | 933,000.00 | 873,000.00 | 907,000.00 | 907,000.00 | -2.68% | 191,185 |
| Nov 18, 2025 | 946,000.00 | 964,000.00 | 920,000.00 | 932,000.00 | 932,000.00 | -4.41% | 88,814 |
| Nov 17, 2025 | 941,000.00 | 987,000.00 | 936,000.00 | 975,000.00 | 975,000.00 | 7.62% | 114,468 |
| Nov 14, 2025 | 938,000.00 | 950,000.00 | 900,000.00 | 906,000.00 | 906,000.00 | -8.21% | 145,202 |
| Nov 13, 2025 | 999,000.00 | 1,009,000.00 | 987,000.00 | 987,000.00 | 987,000.00 | -2.85% | 89,215 |
| Nov 12, 2025 | 1,018,000.00 | 1,021,000.00 | 987,000.00 | 1,016,000.00 | 1,016,000.00 | 0.20% | 105,739 |
| Nov 11, 2025 | 1,014,000.00 | 1,082,000.00 | 1,003,000.00 | 1,014,000.00 | 1,014,000.00 | 7.99% | 201,617 |
| Nov 10, 2025 | 924,000.00 | 962,000.00 | 897,000.00 | 939,000.00 | 939,000.00 | 2.29% | 103,112 |
| Nov 7, 2025 | 938,000.00 | 967,000.00 | 891,000.00 | 918,000.00 | 918,000.00 | -7.37% | 156,364 |
| Nov 6, 2025 | 973,000.00 | 1,007,000.00 | 938,000.00 | 991,000.00 | 991,000.00 | 6.56% | 191,256 |
| Nov 5, 2025 | 928,000.00 | 938,000.00 | 869,000.00 | 930,000.00 | 930,000.00 | -6.34% | 212,694 |
| Nov 4, 2025 | 1,008,000.00 | 1,015,000.00 | 978,000.00 | 993,000.00 | 993,000.00 | -2.46% | 76,623 |
| Nov 3, 2025 | 952,000.00 | 1,025,000.00 | 938,000.00 | 1,018,000.00 | 1,018,000.00 | 7.27% | 121,763 |
| Oct 31, 2025 | 922,000.00 | 956,000.00 | 918,000.00 | 949,000.00 | 949,000.00 | -0.11% | 94,054 |
| Oct 30, 2025 | 966,000.00 | 991,000.00 | 940,000.00 | 950,000.00 | 950,000.00 | -3.16% | 133,941 |
| Oct 29, 2025 | 920,000.00 | 985,000.00 | 919,000.00 | 981,000.00 | 981,000.00 | 12.11% | 201,993 |
| Oct 28, 2025 | 865,000.00 | 917,000.00 | 855,000.00 | 875,000.00 | 875,000.00 | 0.11% | 166,428 |
| Oct 27, 2025 | 833,000.00 | 880,000.00 | 820,000.00 | 874,000.00 | 874,000.00 | 9.11% | 189,394 |
| Oct 24, 2025 | 789,000.00 | 810,000.00 | 772,000.00 | 801,000.00 | 801,000.00 | 2.43% | 128,347 |
| Oct 23, 2025 | 784,000.00 | 800,000.00 | 773,000.00 | 782,000.00 | 782,000.00 | -1.14% | 117,913 |
| Oct 22, 2025 | 740,000.00 | 794,000.00 | 735,000.00 | 791,000.00 | 791,000.00 | 5.61% | 162,635 |
| Oct 21, 2025 | 727,000.00 | 792,000.00 | 718,000.00 | 749,000.00 | 749,000.00 | 3.74% | 241,706 |
| Oct 20, 2025 | 725,000.00 | 729,000.00 | 682,000.00 | 722,000.00 | 722,000.00 | 3.59% | 167,669 |
| Oct 17, 2025 | 600,000.00 | 722,000.00 | 598,000.00 | 697,000.00 | 697,000.00 | 15.02% | 503,658 |
| Oct 16, 2025 | 601,000.00 | 618,000.00 | 592,000.00 | 606,000.00 | 606,000.00 | 1.17% | 99,072 |
| Oct 15, 2025 | 589,000.00 | 600,000.00 | 580,000.00 | 599,000.00 | 599,000.00 | 3.10% | 121,416 |
| Oct 14, 2025 | 610,000.00 | 625,000.00 | 567,000.00 | 581,000.00 | 581,000.00 | -1.53% | 228,550 |
| Oct 13, 2025 | 580,000.00 | 593,000.00 | 572,000.00 | 590,000.00 | 590,000.00 | -0.84% | 73,599 |
| Oct 10, 2025 | 608,000.00 | 611,000.00 | 576,000.00 | 595,000.00 | 595,000.00 | - | 141,297 |
| Oct 2, 2025 | 580,000.00 | 603,000.00 | 563,000.00 | 595,000.00 | 595,000.00 | 5.87% | 233,078 |
| Oct 1, 2025 | 550,000.00 | 571,000.00 | 548,000.00 | 562,000.00 | 562,000.00 | 3.88% | 140,626 |
| Sep 30, 2025 | 539,000.00 | 546,000.00 | 530,000.00 | 541,000.00 | 541,000.00 | 1.69% | 111,364 |
| Sep 29, 2025 | 555,000.00 | 557,000.00 | 522,000.00 | 532,000.00 | 532,000.00 | -3.45% | 217,871 |
| Sep 26, 2025 | 565,000.00 | 567,000.00 | 541,000.00 | 551,000.00 | 551,000.00 | -3.16% | 129,551 |
| Sep 25, 2025 | 580,000.00 | 582,000.00 | 567,000.00 | 569,000.00 | 569,000.00 | -1.22% | 68,049 |
| Sep 24, 2025 | 586,000.00 | 586,000.00 | 561,000.00 | 576,000.00 | 576,000.00 | -2.37% | 164,352 |
| Sep 23, 2025 | 605,000.00 | 615,000.00 | 587,000.00 | 590,000.00 | 590,000.00 | -1.83% | 97,751 |
| Sep 22, 2025 | 608,000.00 | 610,000.00 | 589,000.00 | 601,000.00 | 601,000.00 | 0.84% | 67,993 |
| Sep 19, 2025 | 606,000.00 | 617,000.00 | 594,000.00 | 596,000.00 | 596,000.00 | - | 197,698 |
| Sep 18, 2025 | 620,000.00 | 627,000.00 | 590,000.00 | 596,000.00 | 596,000.00 | -2.93% | 119,447 |
| Sep 17, 2025 | 628,000.00 | 631,000.00 | 612,000.00 | 614,000.00 | 614,000.00 | -3.91% | 78,322 |
| Sep 16, 2025 | 620,000.00 | 644,000.00 | 613,000.00 | 639,000.00 | 639,000.00 | 3.57% | 122,436 |
| Sep 15, 2025 | 620,000.00 | 628,000.00 | 607,000.00 | 617,000.00 | 617,000.00 | 0.82% | 102,342 |