Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW 545,000
-36,000 (-6.20%)
At close: Nov 4, 2025
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 528,000.00 | 540,000.00 | 490,000.00 | 530,000.00 | 530,000.00 | -2.75% | 85,600 |
| 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% | 76,463 |
| 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% | 69,353 |
| 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% | 38,461 |
| 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% | 55,340 |
| Oct 10, 2025 | 376,000.00 | 378,000.00 | 358,500.00 | 377,000.00 | 377,000.00 | 1.21% | 39,469 |
| Oct 2, 2025 | 380,000.00 | 380,000.00 | 362,000.00 | 372,500.00 | 372,500.00 | 1.22% | 42,645 |
| Oct 1, 2025 | 353,500.00 | 368,500.00 | 351,500.00 | 368,000.00 | 368,000.00 | 5.29% | 36,009 |
| Sep 30, 2025 | 329,000.00 | 353,000.00 | 328,500.00 | 349,500.00 | 349,500.00 | 6.23% | 36,588 |
| Sep 29, 2025 | 335,500.00 | 335,500.00 | 322,500.00 | 329,000.00 | 329,000.00 | -1.94% | 26,467 |
| Sep 26, 2025 | 342,000.00 | 342,500.00 | 330,000.00 | 335,500.00 | 335,500.00 | -1.90% | 19,004 |
| Sep 25, 2025 | 340,000.00 | 349,000.00 | 338,500.00 | 342,000.00 | 342,000.00 | 1.18% | 26,056 |
| Sep 24, 2025 | 343,500.00 | 344,500.00 | 334,000.00 | 338,000.00 | 338,000.00 | -1.60% | 16,649 |
| Sep 23, 2025 | 346,000.00 | 354,500.00 | 342,000.00 | 343,500.00 | 343,500.00 | -0.72% | 13,743 |
| Sep 22, 2025 | 350,000.00 | 352,500.00 | 338,000.00 | 346,000.00 | 346,000.00 | -1.00% | 17,373 |
| Sep 19, 2025 | 353,000.00 | 357,500.00 | 344,000.00 | 349,500.00 | 349,500.00 | -0.85% | 142,577 |
| Sep 18, 2025 | 357,000.00 | 360,500.00 | 350,500.00 | 352,500.00 | 352,500.00 | -1.26% | 11,662 |
| Sep 17, 2025 | 369,000.00 | 370,000.00 | 354,000.00 | 357,000.00 | 357,000.00 | -3.77% | 13,770 |
| Sep 16, 2025 | 370,000.00 | 375,000.00 | 367,500.00 | 371,000.00 | 371,000.00 | 0.27% | 13,910 |
| Sep 15, 2025 | 363,000.00 | 370,000.00 | 361,000.00 | 370,000.00 | 370,000.00 | 1.93% | 16,581 |
| Sep 12, 2025 | 361,000.00 | 369,500.00 | 353,000.00 | 363,000.00 | 363,000.00 | -0.41% | 17,350 |
| Sep 11, 2025 | 374,000.00 | 378,000.00 | 361,500.00 | 364,500.00 | 364,500.00 | -2.28% | 18,735 |
| Sep 10, 2025 | 366,500.00 | 374,500.00 | 364,000.00 | 373,000.00 | 373,000.00 | 3.47% | 32,364 |
| Sep 9, 2025 | 352,500.00 | 366,000.00 | 348,000.00 | 360,500.00 | 360,500.00 | 2.27% | 26,764 |
| Sep 8, 2025 | 357,500.00 | 362,000.00 | 348,000.00 | 352,500.00 | 352,500.00 | 1.29% | 27,474 |
| Sep 5, 2025 | 334,500.00 | 350,000.00 | 334,500.00 | 348,000.00 | 348,000.00 | 4.50% | 29,130 |
| Sep 4, 2025 | 333,000.00 | 338,500.00 | 329,500.00 | 333,000.00 | 333,000.00 | 0.15% | 13,534 |
| Sep 3, 2025 | 330,000.00 | 338,000.00 | 329,000.00 | 332,500.00 | 332,500.00 | 0.76% | 8,681 |
| Sep 2, 2025 | 324,000.00 | 333,000.00 | 324,000.00 | 330,000.00 | 330,000.00 | 2.17% | 16,723 |
| Sep 1, 2025 | 333,000.00 | 333,000.00 | 321,000.00 | 323,000.00 | 323,000.00 | -4.30% | 20,668 |
| Aug 29, 2025 | 343,500.00 | 349,500.00 | 336,500.00 | 337,500.00 | 337,500.00 | -1.75% | 23,890 |
| Aug 28, 2025 | 338,000.00 | 343,500.00 | 334,500.00 | 343,500.00 | 343,500.00 | 0.73% | 10,842 |
| Aug 27, 2025 | 353,500.00 | 353,500.00 | 341,000.00 | 341,000.00 | 341,000.00 | -1.59% | 18,680 |
| Aug 26, 2025 | 349,000.00 | 350,500.00 | 342,000.00 | 346,500.00 | 346,500.00 | -2.12% | 24,210 |
| Aug 25, 2025 | 357,000.00 | 361,000.00 | 346,000.00 | 354,000.00 | 354,000.00 | 1.87% | 32,933 |
| Aug 22, 2025 | 336,000.00 | 349,000.00 | 336,000.00 | 347,500.00 | 347,500.00 | 3.73% | 27,267 |
| Aug 21, 2025 | 325,000.00 | 340,000.00 | 322,000.00 | 335,000.00 | 335,000.00 | 4.36% | 36,291 |