Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 1,473,000
+41,000 (2.86%)
Sep 22, 2026, 3:30 PM KST
Doosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,475,000.00 | 1,513,000.00 | 1,452,000.00 | 1,479,000.00 | - | 3.28% | 79,037 |
| Sep 21, 2026 | 1,478,000.00 | 1,478,000.00 | 1,422,000.00 | 1,432,000.00 | 1,432,000.00 | -1.04% | 88,049 |
| Sep 18, 2026 | 1,489,000.00 | 1,503,000.00 | 1,425,000.00 | 1,447,000.00 | 1,447,000.00 | 2.99% | 144,173 |
| Sep 17, 2026 | 1,436,000.00 | 1,491,000.00 | 1,383,000.00 | 1,405,000.00 | 1,405,000.00 | 1.30% | 194,771 |
| Sep 16, 2026 | 1,297,000.00 | 1,397,000.00 | 1,273,000.00 | 1,387,000.00 | 1,387,000.00 | 7.60% | 85,434 |
| Sep 15, 2026 | 1,251,000.00 | 1,319,000.00 | 1,232,000.00 | 1,289,000.00 | 1,289,000.00 | 2.71% | 55,743 |
| Sep 14, 2026 | 1,307,000.00 | 1,307,000.00 | 1,240,000.00 | 1,255,000.00 | 1,255,000.00 | -7.45% | 80,245 |
| Sep 11, 2026 | 1,282,000.00 | 1,385,000.00 | 1,279,000.00 | 1,356,000.00 | 1,356,000.00 | 2.57% | 95,999 |
| Sep 10, 2026 | 1,268,000.00 | 1,334,000.00 | 1,244,000.00 | 1,322,000.00 | 1,322,000.00 | 1.77% | 102,173 |
| Sep 9, 2026 | 1,247,000.00 | 1,322,000.00 | 1,243,000.00 | 1,299,000.00 | 1,299,000.00 | 4.17% | 83,445 |
| Sep 8, 2026 | 1,272,000.00 | 1,298,000.00 | 1,242,000.00 | 1,247,000.00 | 1,247,000.00 | -1.89% | 74,547 |
| Sep 7, 2026 | 1,206,000.00 | 1,273,000.00 | 1,195,000.00 | 1,271,000.00 | 1,271,000.00 | 11.30% | 101,468 |
| Sep 4, 2026 | 1,139,000.00 | 1,155,000.00 | 1,117,000.00 | 1,142,000.00 | 1,142,000.00 | 1.51% | 30,158 |
| Sep 3, 2026 | 1,145,000.00 | 1,145,000.00 | 1,091,000.00 | 1,125,000.00 | 1,125,000.00 | 0.36% | 40,414 |
| Sep 2, 2026 | 1,158,000.00 | 1,174,000.00 | 1,114,000.00 | 1,121,000.00 | 1,121,000.00 | -7.05% | 35,998 |
| Sep 1, 2026 | 1,245,000.00 | 1,260,000.00 | 1,185,000.00 | 1,206,000.00 | 1,206,000.00 | -4.51% | 37,978 |
| Aug 31, 2026 | 1,192,000.00 | 1,300,000.00 | 1,186,000.00 | 1,263,000.00 | 1,263,000.00 | 2.02% | 114,316 |
| Aug 28, 2026 | 1,196,000.00 | 1,240,000.00 | 1,192,000.00 | 1,238,000.00 | 1,238,000.00 | 1.98% | 55,393 |
| Aug 27, 2026 | 1,233,000.00 | 1,251,000.00 | 1,144,000.00 | 1,214,000.00 | 1,214,000.00 | 2.88% | 75,313 |
| Aug 26, 2026 | 1,136,000.00 | 1,192,500.00 | 1,095,000.00 | 1,180,000.00 | 1,180,000.00 | 7.18% | 73,052 |
| Aug 25, 2026 | 1,047,000.00 | 1,105,000.00 | 1,000,000.00 | 1,101,000.00 | 1,101,000.00 | 1.47% | 83,235 |
| Aug 24, 2026 | 1,079,000.00 | 1,098,000.00 | 1,064,000.00 | 1,085,000.00 | 1,085,000.00 | 0.65% | 53,785 |
| Aug 21, 2026 | 1,146,000.00 | 1,148,000.00 | 1,070,000.00 | 1,078,000.00 | 1,078,000.00 | -8.49% | 89,390 |
| Aug 20, 2026 | 1,203,000.00 | 1,215,000.00 | 1,143,000.00 | 1,178,000.00 | 1,178,000.00 | -1.26% | 43,493 |
| Aug 19, 2026 | 1,176,000.00 | 1,222,000.00 | 1,139,000.00 | 1,193,000.00 | 1,193,000.00 | -4.56% | 30,071 |
| Aug 18, 2026 | 1,285,000.00 | 1,323,000.00 | 1,228,000.00 | 1,250,000.00 | 1,250,000.00 | -2.04% | 58,688 |
| Aug 14, 2026 | 1,287,000.00 | 1,294,000.00 | 1,220,000.00 | 1,276,000.00 | 1,276,000.00 | 1.11% | 52,301 |
| Aug 13, 2026 | 1,300,000.00 | 1,317,000.00 | 1,251,000.00 | 1,262,000.00 | 1,262,000.00 | 0.64% | 55,753 |
| Aug 12, 2026 | 1,198,000.00 | 1,279,000.00 | 1,192,000.00 | 1,254,000.00 | 1,254,000.00 | 6.54% | 53,516 |
| Aug 11, 2026 | 1,220,000.00 | 1,220,000.00 | 1,140,000.00 | 1,177,000.00 | 1,177,000.00 | -4.54% | 52,202 |
| Aug 10, 2026 | 1,221,000.00 | 1,253,000.00 | 1,201,000.00 | 1,233,000.00 | 1,233,000.00 | 3.53% | 40,792 |
| Aug 7, 2026 | 1,192,000.00 | 1,225,000.00 | 1,151,000.00 | 1,191,000.00 | 1,191,000.00 | 0.25% | 43,867 |
| Aug 6, 2026 | 1,255,000.00 | 1,267,000.00 | 1,149,000.00 | 1,188,000.00 | 1,188,000.00 | -5.64% | 50,720 |
| Aug 5, 2026 | 1,351,000.00 | 1,358,000.00 | 1,250,000.00 | 1,260,000.00 | 1,259,004.74 | -1.10% | 76,549 |
| Aug 4, 2026 | 1,275,000.00 | 1,285,000.00 | 1,161,000.00 | 1,274,000.00 | 1,272,993.68 | 2.91% | 70,200 |
| Aug 3, 2026 | 1,189,000.00 | 1,270,000.00 | 1,156,000.00 | 1,238,000.00 | 1,237,022.12 | 5.81% | 114,333 |
| Jul 31, 2026 | 1,070,000.00 | 1,170,000.00 | 1,062,000.00 | 1,170,000.00 | 1,169,075.83 | 30.00% | 134,767 |
| Jul 30, 2026 | 966,000.00 | 1,027,000.00 | 889,000.00 | 900,000.00 | 899,289.10 | -9.91% | 107,720 |
| Jul 29, 2026 | 1,078,000.00 | 1,128,000.00 | 910,000.00 | 999,000.00 | 998,210.90 | -4.49% | 89,968 |
| Jul 28, 2026 | 1,129,000.00 | 1,196,000.00 | 1,023,000.00 | 1,046,000.00 | 1,045,173.78 | -12.61% | 139,994 |
| Jul 27, 2026 | 1,245,000.00 | 1,245,000.00 | 1,166,000.00 | 1,197,000.00 | 1,196,054.50 | 0.50% | 34,430 |
| Jul 24, 2026 | 1,256,000.00 | 1,279,000.00 | 1,182,000.00 | 1,191,000.00 | 1,190,059.24 | -6.66% | 46,258 |
| Jul 23, 2026 | 1,249,000.00 | 1,317,000.00 | 1,232,000.00 | 1,276,000.00 | 1,274,992.10 | 5.02% | 44,194 |
| Jul 22, 2026 | 1,194,000.00 | 1,320,000.00 | 1,179,000.00 | 1,215,000.00 | 1,214,040.28 | 8.19% | 100,883 |
| Jul 21, 2026 | 1,120,000.00 | 1,185,000.00 | 1,066,000.00 | 1,123,000.00 | 1,122,112.95 | 0.36% | 47,941 |
| Jul 20, 2026 | 1,187,000.00 | 1,189,000.00 | 1,101,000.00 | 1,119,000.00 | 1,118,116.11 | -6.91% | 73,920 |
| Jul 16, 2026 | 1,268,000.00 | 1,268,000.00 | 1,184,000.00 | 1,202,000.00 | 1,201,050.55 | -6.75% | 43,531 |
| Jul 15, 2026 | 1,318,000.00 | 1,389,000.00 | 1,265,000.00 | 1,289,000.00 | 1,287,981.83 | 5.92% | 61,031 |
| Jul 14, 2026 | 1,244,000.00 | 1,268,000.00 | 1,160,000.00 | 1,217,000.00 | 1,216,038.70 | -1.70% | 208,090 |
| Jul 13, 2026 | 1,408,000.00 | 1,428,000.00 | 1,220,000.00 | 1,238,000.00 | 1,237,022.12 | -10.42% | 100,547 |