Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 918,000
-73,000 (-7.37%)
At close: Nov 7, 2025
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 938,000.00 | 967,000.00 | 891,000.00 | 918,000.00 | 918,000.00 | -7.37% | 156,362 |
| 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% | 215,273 |
| Nov 4, 2025 | 1,008,000.00 | 1,015,000.00 | 978,000.00 | 993,000.00 | 993,000.00 | -2.46% | 81,136 |
| 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% | 99,645 |
| Oct 30, 2025 | 966,000.00 | 991,000.00 | 940,000.00 | 950,000.00 | 950,000.00 | -3.16% | 139,713 |
| Oct 29, 2025 | 920,000.00 | 985,000.00 | 919,000.00 | 981,000.00 | 981,000.00 | 12.11% | 205,561 |
| 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% | 120,507 |
| 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% | 171,671 |
| 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% | 127,501 |
| 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 | - | 145,793 |
| 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% | 142,682 |
| Sep 30, 2025 | 539,000.00 | 546,000.00 | 530,000.00 | 541,000.00 | 541,000.00 | 1.69% | 118,765 |
| 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% | 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 |