Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW 494,500
+16,500 (3.45%)
At close: Dec 19, 2025
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 492,000.00 | 494,500.00 | 464,000.00 | 494,500.00 | 494,500.00 | 3.45% | 24,950 |
| Dec 18, 2025 | 487,500.00 | 494,000.00 | 469,500.00 | 478,000.00 | 478,000.00 | -4.78% | 23,741 |
| Dec 17, 2025 | 502,000.00 | 510,000.00 | 496,000.00 | 502,000.00 | 502,000.00 | 0.50% | 13,887 |
| Dec 16, 2025 | 514,000.00 | 516,000.00 | 498,000.00 | 499,500.00 | 499,500.00 | -2.82% | 17,255 |
| Dec 15, 2025 | 511,000.00 | 521,000.00 | 507,000.00 | 514,000.00 | 514,000.00 | -2.28% | 14,549 |
| Dec 12, 2025 | 521,000.00 | 533,000.00 | 521,000.00 | 526,000.00 | 526,000.00 | 1.15% | 18,349 |
| Dec 11, 2025 | 534,000.00 | 537,000.00 | 518,000.00 | 520,000.00 | 520,000.00 | -2.44% | 16,774 |
| Dec 10, 2025 | 541,000.00 | 541,000.00 | 528,000.00 | 533,000.00 | 533,000.00 | -1.66% | 12,711 |
| Dec 9, 2025 | 529,000.00 | 548,000.00 | 524,000.00 | 542,000.00 | 542,000.00 | 2.46% | 16,402 |
| Dec 8, 2025 | 527,000.00 | 546,000.00 | 510,000.00 | 529,000.00 | 529,000.00 | -1.49% | 33,885 |
| Dec 5, 2025 | 527,000.00 | 543,000.00 | 518,000.00 | 537,000.00 | 537,000.00 | 1.13% | 25,802 |
| Dec 4, 2025 | 545,000.00 | 548,000.00 | 526,000.00 | 531,000.00 | 531,000.00 | -2.57% | 18,635 |
| Dec 3, 2025 | 534,000.00 | 549,000.00 | 525,000.00 | 545,000.00 | 545,000.00 | 4.01% | 21,056 |
| Dec 2, 2025 | 514,000.00 | 533,000.00 | 514,000.00 | 524,000.00 | 524,000.00 | 1.95% | 15,934 |
| Dec 1, 2025 | 536,000.00 | 538,000.00 | 510,000.00 | 514,000.00 | 514,000.00 | -4.10% | 26,242 |
| Nov 28, 2025 | 539,000.00 | 545,000.00 | 522,000.00 | 536,000.00 | 536,000.00 | 0.37% | 17,579 |
| Nov 27, 2025 | 544,000.00 | 556,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | 0.95% | 22,796 |
| Nov 26, 2025 | 517,000.00 | 532,000.00 | 495,000.00 | 529,000.00 | 529,000.00 | 2.32% | 29,171 |
| Nov 25, 2025 | 560,000.00 | 565,000.00 | 510,000.00 | 517,000.00 | 517,000.00 | -4.08% | 35,815 |
| Nov 24, 2025 | 559,000.00 | 559,000.00 | 533,000.00 | 539,000.00 | 539,000.00 | -1.10% | 25,794 |
| Nov 21, 2025 | 538,000.00 | 559,000.00 | 538,000.00 | 545,000.00 | 545,000.00 | -6.52% | 37,807 |
| Nov 20, 2025 | 601,000.00 | 605,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 3.74% | 35,245 |
| Nov 19, 2025 | 586,000.00 | 588,000.00 | 539,000.00 | 562,000.00 | 562,000.00 | -4.10% | 40,034 |
| Nov 18, 2025 | 594,000.00 | 610,000.00 | 573,000.00 | 586,000.00 | 586,000.00 | -4.87% | 37,579 |
| Nov 17, 2025 | 589,000.00 | 618,000.00 | 574,000.00 | 616,000.00 | 616,000.00 | 8.83% | 53,890 |
| Nov 14, 2025 | 576,000.00 | 582,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | -5.03% | 37,498 |
| Nov 13, 2025 | 611,000.00 | 611,000.00 | 589,000.00 | 596,000.00 | 596,000.00 | -2.61% | 29,516 |
| Nov 12, 2025 | 624,000.00 | 635,000.00 | 590,000.00 | 612,000.00 | 612,000.00 | -0.97% | 58,301 |
| Nov 11, 2025 | 585,000.00 | 643,000.00 | 585,000.00 | 618,000.00 | 618,000.00 | 10.95% | 111,589 |
| Nov 10, 2025 | 545,000.00 | 565,000.00 | 535,000.00 | 557,000.00 | 557,000.00 | 2.39% | 42,779 |
| Nov 7, 2025 | 545,000.00 | 581,000.00 | 528,000.00 | 544,000.00 | 544,000.00 | -4.90% | 77,300 |
| Nov 6, 2025 | 559,000.00 | 573,000.00 | 540,000.00 | 572,000.00 | 572,000.00 | 7.92% | 72,538 |
| Nov 5, 2025 | 528,000.00 | 540,000.00 | 490,000.00 | 530,000.00 | 530,000.00 | -2.75% | 85,929 |
| Nov 4, 2025 | 578,000.00 | 580,000.00 | 536,500.00 | 545,000.00 | 545,000.00 | -6.20% | 50,506 |
| Nov 3, 2025 | 513,000.00 | 586,000.00 | 513,000.00 | 581,000.00 | 581,000.00 | 14.37% | 75,859 |
| Oct 31, 2025 | 508,000.00 | 518,000.00 | 499,500.00 | 508,000.00 | 508,000.00 | -2.68% | 32,834 |
| Oct 30, 2025 | 549,000.00 | 554,000.00 | 513,000.00 | 522,000.00 | 522,000.00 | -7.28% | 69,142 |
| Oct 29, 2025 | 535,000.00 | 566,000.00 | 530,000.00 | 563,000.00 | 563,000.00 | 10.83% | 56,230 |
| Oct 28, 2025 | 489,000.00 | 510,000.00 | 478,000.00 | 508,000.00 | 508,000.00 | 3.57% | 38,072 |
| Oct 27, 2025 | 451,500.00 | 492,000.00 | 450,500.00 | 490,500.00 | 490,500.00 | 9.00% | 52,886 |
| Oct 24, 2025 | 447,500.00 | 455,500.00 | 438,000.00 | 450,000.00 | 450,000.00 | 2.04% | 22,887 |
| Oct 23, 2025 | 457,000.00 | 457,000.00 | 434,500.00 | 441,000.00 | 441,000.00 | -3.50% | 33,093 |
| Oct 22, 2025 | 439,000.00 | 459,500.00 | 434,500.00 | 457,000.00 | 457,000.00 | 1.56% | 34,500 |
| Oct 21, 2025 | 442,500.00 | 480,000.00 | 438,000.00 | 450,000.00 | 450,000.00 | 1.69% | 48,964 |
| Oct 20, 2025 | 445,000.00 | 449,000.00 | 424,500.00 | 442,500.00 | 442,500.00 | 0.80% | 46,336 |
| Oct 17, 2025 | 400,000.00 | 448,500.00 | 370,000.00 | 439,000.00 | 439,000.00 | 9.75% | 115,502 |
| Oct 16, 2025 | 395,000.00 | 408,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | 2.17% | 45,943 |
| Oct 15, 2025 | 389,500.00 | 398,750.00 | 381,000.00 | 391,500.00 | 391,500.00 | 1.82% | 32,328 |
| Oct 14, 2025 | 397,000.00 | 405,000.00 | 377,500.00 | 384,500.00 | 384,500.00 | -0.77% | 51,420 |
| Oct 13, 2025 | 377,000.00 | 395,000.00 | 369,500.00 | 387,500.00 | 387,500.00 | 2.79% | 54,503 |