Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 1,502,000
-91,000 (-5.71%)
At close: May 19, 2026
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 108,931 |
| 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 | -2.56% | 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 |
| May 6, 2026 | 1,820,000.00 | 1,900,000.00 | 1,738,000.00 | 1,790,000.00 | 1,788,957.48 | 4.99% | 120,254 |
| May 4, 2026 | 1,663,000.00 | 1,728,000.00 | 1,654,000.00 | 1,705,000.00 | 1,704,006.99 | 6.83% | 84,369 |
| Apr 30, 2026 | 1,602,000.00 | 1,682,000.00 | 1,537,000.00 | 1,596,000.00 | 1,595,070.47 | 1.53% | 108,850 |
| Apr 29, 2026 | 1,572,000.00 | 1,608,000.00 | 1,550,000.00 | 1,572,000.00 | 1,571,084.45 | -0.69% | 52,194 |
| Apr 28, 2026 | 1,597,000.00 | 1,612,000.00 | 1,556,000.00 | 1,583,000.00 | 1,582,078.04 | 0.06% | 91,621 |
| Apr 27, 2026 | 1,595,000.00 | 1,618,000.00 | 1,560,000.00 | 1,582,000.00 | 1,581,078.63 | 2.66% | 69,217 |
| Apr 24, 2026 | 1,447,000.00 | 1,549,000.00 | 1,438,000.00 | 1,541,000.00 | 1,540,102.50 | 6.87% | 82,183 |
| Apr 23, 2026 | 1,463,000.00 | 1,510,000.00 | 1,404,000.00 | 1,442,000.00 | 1,441,160.16 | 0.28% | 70,772 |
| Apr 22, 2026 | 1,402,000.00 | 1,448,000.00 | 1,387,000.00 | 1,438,000.00 | 1,437,162.49 | 2.06% | 73,948 |
| Apr 21, 2026 | 1,420,000.00 | 1,439,000.00 | 1,385,000.00 | 1,409,000.00 | 1,408,179.38 | 0.14% | 71,666 |
| Apr 20, 2026 | 1,363,000.00 | 1,475,000.00 | 1,363,000.00 | 1,407,000.00 | 1,406,180.55 | 5.79% | 119,880 |
| Apr 17, 2026 | 1,340,000.00 | 1,349,000.00 | 1,292,000.00 | 1,330,000.00 | 1,329,225.39 | -0.37% | 64,576 |
| Apr 16, 2026 | 1,368,000.00 | 1,375,000.00 | 1,328,000.00 | 1,335,000.00 | 1,334,222.48 | -1.69% | 76,243 |
| Apr 15, 2026 | 1,406,000.00 | 1,409,000.00 | 1,336,000.00 | 1,358,000.00 | 1,357,209.09 | -0.88% | 76,829 |
| Apr 14, 2026 | 1,346,000.00 | 1,399,000.00 | 1,346,000.00 | 1,370,000.00 | 1,369,202.10 | 5.87% | 86,803 |
| Apr 13, 2026 | 1,225,000.00 | 1,298,000.00 | 1,224,000.00 | 1,294,000.00 | 1,293,246.36 | 1.01% | 67,469 |
| Apr 10, 2026 | 1,276,000.00 | 1,290,000.00 | 1,232,000.00 | 1,281,000.00 | 1,280,253.93 | -1.08% | 78,160 |
| Apr 9, 2026 | 1,192,000.00 | 1,309,000.00 | 1,181,000.00 | 1,295,000.00 | 1,294,245.78 | 7.56% | 145,065 |
| Apr 8, 2026 | 1,200,000.00 | 1,224,000.00 | 1,134,000.00 | 1,204,000.00 | 1,203,298.78 | 14.78% | 155,769 |
| Apr 7, 2026 | 1,098,000.00 | 1,110,000.00 | 1,027,000.00 | 1,049,000.00 | 1,048,389.05 | -2.69% | 64,439 |
| Apr 6, 2026 | 1,061,000.00 | 1,092,000.00 | 1,048,000.00 | 1,078,000.00 | 1,077,372.16 | 0.65% | 69,164 |
| Apr 3, 2026 | 1,060,000.00 | 1,077,000.00 | 1,022,000.00 | 1,071,000.00 | 1,070,376.24 | 4.90% | 50,235 |
| Apr 2, 2026 | 1,130,000.00 | 1,134,000.00 | 1,009,000.00 | 1,021,000.00 | 1,020,405.36 | -8.43% | 87,565 |
| Apr 1, 2026 | 1,114,000.00 | 1,134,000.00 | 1,086,000.00 | 1,115,000.00 | 1,110,352.94 | 8.67% | 59,561 |
| Mar 31, 2026 | 1,059,000.00 | 1,093,000.00 | 1,015,000.00 | 1,026,000.00 | 1,021,723.87 | -7.73% | 123,003 |
| Mar 30, 2026 | 1,118,000.00 | 1,128,000.00 | 1,075,000.00 | 1,112,000.00 | 1,107,365.44 | -7.56% | 80,523 |
| Mar 27, 2026 | 1,166,000.00 | 1,230,000.00 | 1,132,000.00 | 1,203,000.00 | 1,197,986.18 | -2.91% | 81,128 |
| Mar 26, 2026 | 1,247,000.00 | 1,264,000.00 | 1,215,000.00 | 1,239,000.00 | 1,233,836.14 | -0.88% | 50,783 |
| Mar 25, 2026 | 1,189,000.00 | 1,280,000.00 | 1,188,000.00 | 1,250,000.00 | 1,244,790.29 | 8.60% | 81,557 |
| Mar 24, 2026 | 1,136,000.00 | 1,187,000.00 | 1,117,000.00 | 1,151,000.00 | 1,146,202.90 | 7.97% | 80,658 |
| Mar 23, 2026 | 1,125,000.00 | 1,134,000.00 | 1,065,000.00 | 1,066,000.00 | 1,061,557.16 | -10.12% | 70,473 |
| Mar 20, 2026 | 1,170,000.00 | 1,202,000.00 | 1,161,000.00 | 1,186,000.00 | 1,181,057.03 | 3.22% | 78,524 |
| Mar 19, 2026 | 1,151,000.00 | 1,178,000.00 | 1,130,000.00 | 1,149,000.00 | 1,144,211.24 | -3.36% | 53,414 |
| Mar 18, 2026 | 1,142,000.00 | 1,205,000.00 | 1,142,000.00 | 1,189,000.00 | 1,184,044.53 | 7.12% | 79,995 |
| Mar 17, 2026 | 1,141,000.00 | 1,185,000.00 | 1,100,000.00 | 1,110,000.00 | 1,105,373.78 | 2.02% | 69,293 |
| Mar 16, 2026 | 1,094,000.00 | 1,122,000.00 | 1,053,000.00 | 1,088,000.00 | 1,083,465.47 | -1.00% | 79,356 |
| Mar 13, 2026 | 1,091,000.00 | 1,129,000.00 | 1,086,000.00 | 1,099,000.00 | 1,094,419.63 | -3.85% | 52,063 |
| Mar 12, 2026 | 1,083,000.00 | 1,150,000.00 | 1,080,000.00 | 1,143,000.00 | 1,138,236.24 | 3.81% | 87,648 |
| Mar 11, 2026 | 1,077,000.00 | 1,177,000.00 | 1,058,000.00 | 1,101,000.00 | 1,096,411.29 | 4.56% | 114,620 |
| Mar 10, 2026 | 1,049,000.00 | 1,077,000.00 | 1,017,000.00 | 1,053,000.00 | 1,048,611.34 | 7.45% | 80,997 |
| Mar 9, 2026 | 966,000.00 | 993,000.00 | 930,000.00 | 980,000.00 | 975,915.59 | -6.67% | 75,409 |
| Mar 6, 2026 | 1,029,000.00 | 1,091,000.00 | 1,002,000.00 | 1,050,000.00 | 1,045,623.85 | -2.14% | 88,379 |