Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 1,119,000
-83,000 (-6.91%)
At close: Jul 20, 2026
Doosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,187,000.00 | 1,189,000.00 | 1,101,000.00 | 1,119,000.00 | 1,119,000.00 | -6.91% | 73,783 |
| Jul 16, 2026 | 1,268,000.00 | 1,268,000.00 | 1,184,000.00 | 1,202,000.00 | 1,202,000.00 | -6.75% | 43,531 |
| Jul 15, 2026 | 1,318,000.00 | 1,389,000.00 | 1,265,000.00 | 1,289,000.00 | 1,289,000.00 | 5.92% | 61,031 |
| Jul 14, 2026 | 1,244,000.00 | 1,268,000.00 | 1,160,000.00 | 1,217,000.00 | 1,217,000.00 | -1.70% | 208,090 |
| Jul 13, 2026 | 1,408,000.00 | 1,428,000.00 | 1,220,000.00 | 1,238,000.00 | 1,238,000.00 | -10.42% | 100,547 |
| Jul 10, 2026 | 1,250,000.00 | 1,445,000.00 | 1,233,000.00 | 1,382,000.00 | 1,382,000.00 | 14.88% | 103,119 |
| Jul 9, 2026 | 1,285,000.00 | 1,318,000.00 | 1,160,000.00 | 1,203,000.00 | 1,203,000.00 | -5.13% | 121,708 |
| Jul 8, 2026 | 1,260,000.00 | 1,351,000.00 | 1,220,000.00 | 1,268,000.00 | 1,268,000.00 | -3.94% | 98,470 |
| Jul 7, 2026 | 1,410,000.00 | 1,410,000.00 | 1,242,000.00 | 1,320,000.00 | 1,320,000.00 | -6.38% | 78,654 |
| Jul 6, 2026 | 1,441,000.00 | 1,503,000.00 | 1,356,000.00 | 1,410,000.00 | 1,410,000.00 | -1.61% | 57,981 |
| Jul 3, 2026 | 1,456,000.00 | 1,457,000.00 | 1,324,000.00 | 1,433,000.00 | 1,433,000.00 | -0.97% | 68,056 |
| Jul 2, 2026 | 1,523,000.00 | 1,549,000.00 | 1,402,000.00 | 1,447,000.00 | 1,447,000.00 | -8.99% | 70,915 |
| Jul 1, 2026 | 1,525,000.00 | 1,624,000.00 | 1,520,000.00 | 1,590,000.00 | 1,590,000.00 | 6.93% | 79,697 |
| Jun 30, 2026 | 1,510,000.00 | 1,530,000.00 | 1,431,000.00 | 1,487,000.00 | 1,487,000.00 | 0.61% | 77,784 |
| Jun 29, 2026 | 1,459,000.00 | 1,489,000.00 | 1,380,000.00 | 1,478,000.00 | 1,478,000.00 | 2.50% | 106,821 |
| Jun 26, 2026 | 1,507,000.00 | 1,534,000.00 | 1,360,000.00 | 1,442,000.00 | 1,442,000.00 | -4.38% | 80,095 |
| Jun 25, 2026 | 1,606,000.00 | 1,637,000.00 | 1,501,000.00 | 1,508,000.00 | 1,508,000.00 | -2.39% | 73,951 |
| Jun 24, 2026 | 1,578,000.00 | 1,668,000.00 | 1,525,000.00 | 1,545,000.00 | 1,545,000.00 | 0.91% | 93,139 |
| Jun 23, 2026 | 1,687,000.00 | 1,768,500.00 | 1,529,000.00 | 1,531,000.00 | 1,531,000.00 | -6.13% | 125,371 |
| Jun 22, 2026 | 1,630,000.00 | 1,690,000.00 | 1,593,000.00 | 1,631,000.00 | 1,631,000.00 | - | 67,633 |
| Jun 19, 2026 | 1,690,000.00 | 1,712,000.00 | 1,520,000.00 | 1,631,000.00 | 1,631,000.00 | -0.18% | 107,027 |
| Jun 18, 2026 | 1,633,000.00 | 1,663,000.00 | 1,592,000.00 | 1,634,000.00 | 1,634,000.00 | 0.62% | 84,824 |
| Jun 17, 2026 | 1,694,000.00 | 1,694,000.00 | 1,615,000.00 | 1,624,000.00 | 1,624,000.00 | -4.41% | 85,521 |
| Jun 16, 2026 | 1,770,000.00 | 1,814,000.00 | 1,684,000.00 | 1,699,000.00 | 1,699,000.00 | -0.59% | 77,677 |
| Jun 15, 2026 | 1,809,000.00 | 1,809,000.00 | 1,692,000.00 | 1,709,000.00 | 1,709,000.00 | -9.86% | 100,291 |
| Jun 12, 2026 | 1,765,000.00 | 1,920,000.00 | 1,634,000.00 | 1,896,000.00 | 1,896,000.00 | 16.96% | 189,509 |
| Jun 11, 2026 | 1,538,000.00 | 1,634,000.00 | 1,485,000.00 | 1,621,000.00 | 1,621,000.00 | 2.34% | 87,474 |
| Jun 10, 2026 | 1,550,000.00 | 1,643,000.00 | 1,526,000.00 | 1,584,000.00 | 1,584,000.00 | 1.15% | 79,371 |
| Jun 9, 2026 | 1,688,000.00 | 1,696,000.00 | 1,474,000.00 | 1,566,000.00 | 1,566,000.00 | -0.76% | 157,454 |
| Jun 8, 2026 | 1,560,000.00 | 1,671,000.00 | 1,535,000.00 | 1,578,000.00 | 1,578,000.00 | -9.31% | 131,103 |
| Jun 5, 2026 | 1,748,000.00 | 1,769,000.00 | 1,605,000.00 | 1,740,000.00 | 1,740,000.00 | -3.33% | 132,916 |
| Jun 4, 2026 | 1,844,000.00 | 1,873,000.00 | 1,755,000.00 | 1,800,000.00 | 1,800,000.00 | -6.15% | 118,102 |
| Jun 2, 2026 | 2,115,000.00 | 2,168,000.00 | 1,810,000.00 | 1,918,000.00 | 1,918,000.00 | -12.94% | 185,772 |
| Jun 1, 2026 | 2,145,000.00 | 2,489,000.00 | 2,123,000.00 | 2,203,000.00 | 2,203,000.00 | 11.71% | 224,428 |
| May 29, 2026 | 1,726,000.00 | 2,012,000.00 | 1,689,000.00 | 1,972,000.00 | 1,972,000.00 | 18.80% | 232,697 |
| May 28, 2026 | 1,715,000.00 | 1,725,000.00 | 1,573,000.00 | 1,660,000.00 | 1,660,000.00 | -3.21% | 103,942 |
| May 27, 2026 | 1,804,000.00 | 1,825,000.00 | 1,710,000.00 | 1,715,000.00 | 1,715,000.00 | -3.71% | 92,988 |
| May 26, 2026 | 1,651,000.00 | 1,830,000.00 | 1,649,000.00 | 1,781,000.00 | 1,781,000.00 | 11.80% | 126,570 |
| May 22, 2026 | 1,636,000.00 | 1,639,000.00 | 1,552,000.00 | 1,593,000.00 | 1,593,000.00 | -0.44% | 52,717 |
| May 21, 2026 | 1,549,000.00 | 1,606,000.00 | 1,538,000.00 | 1,600,000.00 | 1,600,000.00 | 8.25% | 66,551 |
| May 20, 2026 | 1,522,000.00 | 1,534,000.00 | 1,401,000.00 | 1,478,000.00 | 1,478,000.00 | -1.47% | 98,395 |
| May 19, 2026 | 1,592,000.00 | 1,612,000.00 | 1,467,000.00 | 1,500,000.00 | 1,500,000.00 | -5.84% | 103,827 |
| May 18, 2026 | 1,620,000.00 | 1,640,000.00 | 1,497,000.00 | 1,593,000.00 | 1,593,000.00 | -1.30% | 108,932 |
| May 15, 2026 | 1,697,000.00 | 1,814,000.00 | 1,573,000.00 | 1,614,000.00 | 1,614,000.00 | -5.23% | 122,070 |
| May 14, 2026 | 1,698,000.00 | 1,733,000.00 | 1,625,000.00 | 1,703,000.00 | 1,703,000.00 | 1.25% | 78,040 |
| May 13, 2026 | 1,630,000.00 | 1,691,000.00 | 1,591,000.00 | 1,682,000.00 | 1,682,000.00 | 0.36% | 57,059 |
| May 12, 2026 | 1,734,000.00 | 1,793,000.00 | 1,603,000.00 | 1,676,000.00 | 1,676,000.00 | -2.50% | 84,499 |
| May 11, 2026 | 1,763,000.00 | 1,779,000.00 | 1,686,000.00 | 1,720,000.00 | 1,718,998.25 | -0.86% | 71,985 |
| May 8, 2026 | 1,775,000.00 | 1,798,000.00 | 1,712,000.00 | 1,735,000.00 | 1,733,989.52 | -4.51% | 76,915 |
| May 7, 2026 | 1,850,000.00 | 1,850,000.00 | 1,767,000.00 | 1,817,000.00 | 1,815,941.76 | 1.51% | 69,088 |