Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 1,588,000
+6,000 (0.38%)
At close: Apr 28, 2026
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,597,000.00 | 1,612,000.00 | 1,556,000.00 | 1,586,000.00 | 1,586,000.00 | 0.25% | 85,447 |
| Apr 27, 2026 | 1,595,000.00 | 1,618,000.00 | 1,560,000.00 | 1,582,000.00 | 1,582,000.00 | 2.66% | 65,605 |
| Apr 24, 2026 | 1,447,000.00 | 1,549,000.00 | 1,438,000.00 | 1,541,000.00 | 1,541,000.00 | 6.87% | 82,182 |
| Apr 23, 2026 | 1,463,000.00 | 1,510,000.00 | 1,404,000.00 | 1,442,000.00 | 1,442,000.00 | 0.28% | 70,772 |
| Apr 22, 2026 | 1,402,000.00 | 1,448,000.00 | 1,387,000.00 | 1,438,000.00 | 1,438,000.00 | 2.06% | 73,948 |
| Apr 21, 2026 | 1,420,000.00 | 1,439,000.00 | 1,385,000.00 | 1,409,000.00 | 1,409,000.00 | 0.14% | 71,666 |
| Apr 20, 2026 | 1,363,000.00 | 1,475,000.00 | 1,363,000.00 | 1,407,000.00 | 1,407,000.00 | 5.79% | 119,880 |
| Apr 17, 2026 | 1,340,000.00 | 1,349,000.00 | 1,292,000.00 | 1,330,000.00 | 1,330,000.00 | -0.37% | 64,576 |
| Apr 16, 2026 | 1,368,000.00 | 1,375,000.00 | 1,328,000.00 | 1,335,000.00 | 1,335,000.00 | -1.69% | 76,243 |
| Apr 15, 2026 | 1,406,000.00 | 1,409,000.00 | 1,336,000.00 | 1,358,000.00 | 1,358,000.00 | -0.88% | 76,829 |
| Apr 14, 2026 | 1,346,000.00 | 1,399,000.00 | 1,346,000.00 | 1,370,000.00 | 1,370,000.00 | 5.87% | 86,803 |
| Apr 13, 2026 | 1,225,000.00 | 1,298,000.00 | 1,224,000.00 | 1,294,000.00 | 1,294,000.00 | 1.01% | 67,469 |
| Apr 10, 2026 | 1,276,000.00 | 1,290,000.00 | 1,232,000.00 | 1,281,000.00 | 1,281,000.00 | -1.08% | 78,160 |
| Apr 9, 2026 | 1,192,000.00 | 1,309,000.00 | 1,181,000.00 | 1,295,000.00 | 1,295,000.00 | 7.56% | 145,065 |
| Apr 8, 2026 | 1,200,000.00 | 1,224,000.00 | 1,134,000.00 | 1,204,000.00 | 1,204,000.00 | 14.78% | 155,769 |
| Apr 7, 2026 | 1,098,000.00 | 1,110,000.00 | 1,027,000.00 | 1,049,000.00 | 1,049,000.00 | -2.69% | 64,439 |
| Apr 6, 2026 | 1,061,000.00 | 1,092,000.00 | 1,048,000.00 | 1,078,000.00 | 1,078,000.00 | 0.65% | 69,164 |
| Apr 3, 2026 | 1,060,000.00 | 1,077,000.00 | 1,022,000.00 | 1,071,000.00 | 1,071,000.00 | 4.90% | 50,235 |
| Apr 2, 2026 | 1,130,000.00 | 1,134,000.00 | 1,009,000.00 | 1,021,000.00 | 1,021,000.00 | -8.43% | 87,565 |
| Apr 1, 2026 | 1,114,000.00 | 1,134,000.00 | 1,086,000.00 | 1,115,000.00 | 1,111,032.03 | 8.67% | 59,561 |
| Mar 31, 2026 | 1,059,000.00 | 1,093,000.00 | 1,015,000.00 | 1,026,000.00 | 1,022,348.75 | -7.73% | 123,003 |
| Mar 30, 2026 | 1,118,000.00 | 1,128,000.00 | 1,075,000.00 | 1,112,000.00 | 1,108,042.70 | -7.56% | 80,523 |
| Mar 27, 2026 | 1,166,000.00 | 1,230,000.00 | 1,132,000.00 | 1,203,000.00 | 1,198,718.86 | -2.91% | 81,128 |
| Mar 26, 2026 | 1,247,000.00 | 1,264,000.00 | 1,215,000.00 | 1,239,000.00 | 1,234,590.75 | -0.88% | 50,783 |
| Mar 25, 2026 | 1,189,000.00 | 1,280,000.00 | 1,188,000.00 | 1,250,000.00 | 1,245,551.60 | 8.60% | 81,557 |
| Mar 24, 2026 | 1,136,000.00 | 1,187,000.00 | 1,117,000.00 | 1,151,000.00 | 1,146,903.91 | 7.97% | 80,658 |
| Mar 23, 2026 | 1,125,000.00 | 1,134,000.00 | 1,065,000.00 | 1,066,000.00 | 1,062,206.41 | -10.12% | 70,473 |
| Mar 20, 2026 | 1,170,000.00 | 1,202,000.00 | 1,161,000.00 | 1,186,000.00 | 1,181,779.36 | 3.22% | 78,524 |
| Mar 19, 2026 | 1,151,000.00 | 1,178,000.00 | 1,130,000.00 | 1,149,000.00 | 1,144,911.03 | -3.36% | 53,414 |
| Mar 18, 2026 | 1,142,000.00 | 1,205,000.00 | 1,142,000.00 | 1,189,000.00 | 1,184,768.68 | 7.12% | 79,995 |
| Mar 17, 2026 | 1,141,000.00 | 1,185,000.00 | 1,100,000.00 | 1,110,000.00 | 1,106,049.82 | 2.02% | 69,293 |
| Mar 16, 2026 | 1,094,000.00 | 1,122,000.00 | 1,053,000.00 | 1,088,000.00 | 1,084,128.11 | -1.00% | 79,356 |
| Mar 13, 2026 | 1,091,000.00 | 1,129,000.00 | 1,086,000.00 | 1,099,000.00 | 1,095,088.97 | -3.85% | 52,063 |
| Mar 12, 2026 | 1,083,000.00 | 1,150,000.00 | 1,080,000.00 | 1,143,000.00 | 1,138,932.38 | 3.81% | 87,648 |
| Mar 11, 2026 | 1,077,000.00 | 1,177,000.00 | 1,058,000.00 | 1,101,000.00 | 1,097,081.85 | 4.56% | 114,620 |
| Mar 10, 2026 | 1,049,000.00 | 1,077,000.00 | 1,017,000.00 | 1,053,000.00 | 1,049,252.67 | 7.45% | 80,997 |
| Mar 9, 2026 | 966,000.00 | 993,000.00 | 930,000.00 | 980,000.00 | 976,512.46 | -6.67% | 75,409 |
| Mar 6, 2026 | 1,029,000.00 | 1,091,000.00 | 1,002,000.00 | 1,050,000.00 | 1,046,263.35 | -2.14% | 88,379 |
| Mar 5, 2026 | 1,107,000.00 | 1,136,000.00 | 1,051,000.00 | 1,073,000.00 | 1,069,181.49 | 11.42% | 128,240 |
| Mar 4, 2026 | 1,083,000.00 | 1,117,000.00 | 937,000.00 | 963,000.00 | 959,572.95 | -16.41% | 202,383 |
| Mar 3, 2026 | 1,270,000.00 | 1,282,000.00 | 1,111,000.00 | 1,152,000.00 | 1,147,900.36 | -9.86% | 167,205 |
| Feb 27, 2026 | 1,195,000.00 | 1,295,000.00 | 1,181,000.00 | 1,278,000.00 | 1,273,451.96 | 5.19% | 234,413 |
| Feb 26, 2026 | 1,160,000.00 | 1,285,000.00 | 1,128,000.00 | 1,215,000.00 | 1,210,676.16 | 4.29% | 231,511 |
| Feb 25, 2026 | 1,111,000.00 | 1,189,000.00 | 1,103,000.00 | 1,165,000.00 | 1,160,854.09 | 5.81% | 152,619 |
| Feb 24, 2026 | 1,112,000.00 | 1,112,000.00 | 1,045,000.00 | 1,101,000.00 | 1,097,081.85 | -1.87% | 113,318 |
| Feb 23, 2026 | 1,066,000.00 | 1,148,000.00 | 1,047,000.00 | 1,122,000.00 | 1,118,007.12 | 7.16% | 186,779 |
| Feb 20, 2026 | 980,000.00 | 1,059,000.00 | 963,000.00 | 1,047,000.00 | 1,043,274.02 | 5.76% | 125,520 |
| Feb 19, 2026 | 968,000.00 | 1,011,000.00 | 961,000.00 | 990,000.00 | 986,476.87 | 5.10% | 111,166 |
| Feb 13, 2026 | 975,000.00 | 994,000.00 | 940,000.00 | 942,000.00 | 938,647.69 | -3.19% | 140,133 |
| Feb 12, 2026 | 911,000.00 | 999,000.00 | 898,000.00 | 973,000.00 | 969,537.37 | 5.99% | 267,843 |