Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 551,000
-18,000 (-3.16%)
At close: Sep 26, 2025
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 565,000.00 | 567,000.00 | 541,000.00 | 551,000.00 | 551,000.00 | -3.16% | 123,543 |
| 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% | 101,778 |
| Sep 22, 2025 | 608,000.00 | 610,000.00 | 589,000.00 | 601,000.00 | 601,000.00 | 0.84% | 70,437 |
| 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% | 81,864 |
| 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% | 106,899 |
| Sep 12, 2025 | 623,000.00 | 629,000.00 | 608,000.00 | 612,000.00 | 612,000.00 | -1.77% | 86,884 |
| Sep 11, 2025 | 651,000.00 | 659,000.00 | 618,000.00 | 623,000.00 | 623,000.00 | -3.26% | 162,694 |
| Sep 10, 2025 | 626,000.00 | 648,000.00 | 621,000.00 | 644,000.00 | 644,000.00 | 5.92% | 179,009 |
| Sep 9, 2025 | 597,000.00 | 615,000.00 | 589,000.00 | 608,000.00 | 608,000.00 | 2.01% | 132,318 |
| Sep 8, 2025 | 600,000.00 | 609,000.00 | 588,000.00 | 596,000.00 | 596,000.00 | 2.94% | 134,901 |
| Sep 5, 2025 | 548,000.00 | 584,000.00 | 543,000.00 | 579,000.00 | 579,000.00 | 8.02% | 249,103 |
| Sep 4, 2025 | 540,000.00 | 546,000.00 | 530,000.00 | 536,000.00 | 536,000.00 | 0.37% | 106,577 |
| Sep 3, 2025 | 533,000.00 | 542,000.00 | 531,000.00 | 534,000.00 | 534,000.00 | 0.38% | 58,679 |
| Sep 2, 2025 | 539,000.00 | 548,000.00 | 528,000.00 | 532,000.00 | 532,000.00 | -0.19% | 52,018 |
| Sep 1, 2025 | 548,000.00 | 554,000.00 | 530,000.00 | 533,000.00 | 533,000.00 | -4.82% | 76,619 |
| 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 |