Doosan Corporation (KRX:000150)
South Korea · Delayed Price · Currency is KRW 1,254,000
+77,000 (6.54%)
Aug 12, 2026, 3:30 PM KST
Doosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,250,000.00 | 1,445,000.00 | 1,233,000.00 | 1,382,000.00 | 1,380,908.37 | 14.88% | 103,119 |
| Jul 9, 2026 | 1,285,000.00 | 1,318,000.00 | 1,160,000.00 | 1,203,000.00 | 1,202,049.76 | -5.13% | 121,708 |
| Jul 8, 2026 | 1,260,000.00 | 1,351,000.00 | 1,220,000.00 | 1,268,000.00 | 1,266,998.42 | -3.94% | 98,470 |
| Jul 7, 2026 | 1,410,000.00 | 1,410,000.00 | 1,242,000.00 | 1,320,000.00 | 1,318,957.35 | -6.38% | 78,654 |
| Jul 6, 2026 | 1,441,000.00 | 1,503,000.00 | 1,356,000.00 | 1,410,000.00 | 1,408,886.26 | -1.61% | 57,981 |
| Jul 3, 2026 | 1,456,000.00 | 1,457,000.00 | 1,324,000.00 | 1,433,000.00 | 1,431,868.09 | -0.97% | 68,056 |
| Jul 2, 2026 | 1,523,000.00 | 1,549,000.00 | 1,402,000.00 | 1,447,000.00 | 1,445,857.03 | -8.99% | 70,915 |
| Jul 1, 2026 | 1,525,000.00 | 1,624,000.00 | 1,520,000.00 | 1,590,000.00 | 1,588,744.08 | 6.93% | 79,697 |
| Jun 30, 2026 | 1,510,000.00 | 1,530,000.00 | 1,431,000.00 | 1,487,000.00 | 1,485,825.43 | 0.61% | 77,784 |
| Jun 29, 2026 | 1,459,000.00 | 1,489,000.00 | 1,380,000.00 | 1,478,000.00 | 1,476,832.54 | 2.50% | 106,821 |
| Jun 26, 2026 | 1,507,000.00 | 1,534,000.00 | 1,360,000.00 | 1,442,000.00 | 1,440,860.98 | -4.38% | 80,095 |
| Jun 25, 2026 | 1,606,000.00 | 1,637,000.00 | 1,501,000.00 | 1,508,000.00 | 1,506,808.85 | -2.39% | 73,951 |
| Jun 24, 2026 | 1,578,000.00 | 1,668,000.00 | 1,525,000.00 | 1,545,000.00 | 1,543,779.62 | 0.91% | 93,139 |
| Jun 23, 2026 | 1,687,000.00 | 1,768,500.00 | 1,529,000.00 | 1,531,000.00 | 1,529,790.68 | -6.13% | 125,371 |
| Jun 22, 2026 | 1,630,000.00 | 1,690,000.00 | 1,593,000.00 | 1,631,000.00 | 1,629,711.69 | - | 67,633 |
| Jun 19, 2026 | 1,690,000.00 | 1,712,000.00 | 1,520,000.00 | 1,631,000.00 | 1,629,711.69 | -0.18% | 107,027 |
| Jun 18, 2026 | 1,633,000.00 | 1,663,000.00 | 1,592,000.00 | 1,634,000.00 | 1,632,709.32 | 0.62% | 84,824 |
| Jun 17, 2026 | 1,694,000.00 | 1,694,000.00 | 1,615,000.00 | 1,624,000.00 | 1,622,717.22 | -4.41% | 85,521 |
| Jun 16, 2026 | 1,770,000.00 | 1,814,000.00 | 1,684,000.00 | 1,699,000.00 | 1,697,657.98 | -0.59% | 77,677 |
| Jun 15, 2026 | 1,809,000.00 | 1,809,000.00 | 1,692,000.00 | 1,709,000.00 | 1,707,650.08 | -9.86% | 100,291 |
| Jun 12, 2026 | 1,765,000.00 | 1,920,000.00 | 1,634,000.00 | 1,896,000.00 | 1,894,502.37 | 16.96% | 189,509 |
| Jun 11, 2026 | 1,538,000.00 | 1,634,000.00 | 1,485,000.00 | 1,621,000.00 | 1,619,719.59 | 2.34% | 87,474 |
| Jun 10, 2026 | 1,550,000.00 | 1,643,000.00 | 1,526,000.00 | 1,584,000.00 | 1,582,748.82 | 1.15% | 79,371 |
| Jun 9, 2026 | 1,688,000.00 | 1,696,000.00 | 1,474,000.00 | 1,566,000.00 | 1,564,763.03 | -0.76% | 157,454 |
| Jun 8, 2026 | 1,560,000.00 | 1,671,000.00 | 1,535,000.00 | 1,578,000.00 | 1,576,753.55 | -9.31% | 131,103 |
| Jun 5, 2026 | 1,748,000.00 | 1,769,000.00 | 1,605,000.00 | 1,740,000.00 | 1,738,625.59 | -3.33% | 132,916 |
| Jun 4, 2026 | 1,844,000.00 | 1,873,000.00 | 1,755,000.00 | 1,800,000.00 | 1,798,578.20 | -6.15% | 118,102 |
| Jun 2, 2026 | 2,115,000.00 | 2,168,000.00 | 1,810,000.00 | 1,918,000.00 | 1,916,484.99 | -12.94% | 185,772 |