Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW 529,000
+12,000 (2.32%)
At close: Nov 26, 2025
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 376,000.00 | 378,000.00 | 358,500.00 | 377,000.00 | 377,000.00 | 1.21% | 39,213 |
| Oct 2, 2025 | 380,000.00 | 380,000.00 | 362,000.00 | 372,500.00 | 372,500.00 | 1.22% | 42,112 |
| 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% | 18,915 |
| 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% | 16,420 |
| 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% | 17,209 |
| Sep 19, 2025 | 353,000.00 | 357,500.00 | 344,000.00 | 349,500.00 | 349,500.00 | -0.85% | 83,068 |
| Sep 18, 2025 | 357,000.00 | 360,500.00 | 350,500.00 | 352,500.00 | 352,500.00 | -1.26% | 11,547 |
| 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 |