Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW 353,000
+5,000 (1.44%)
Last updated: Sep 8, 2025, 12:44 PM KST
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 302,500.00 | 321,000.00 | 292,500.00 | 321,000.00 | 321,000.00 | -3.02% | 112,516 |
| Aug 19, 2025 | 350,000.00 | 351,000.00 | 330,000.00 | 331,000.00 | 331,000.00 | -6.36% | 37,377 |
| Aug 18, 2025 | 353,000.00 | 358,000.00 | 343,500.00 | 353,500.00 | 353,500.00 | -1.26% | 27,931 |
| Aug 14, 2025 | 363,000.00 | 363,000.00 | 350,500.00 | 358,000.00 | 358,000.00 | -1.38% | 21,841 |
| Aug 13, 2025 | 364,500.00 | 372,500.00 | 354,500.00 | 363,000.00 | 363,000.00 | 0.41% | 26,305 |
| Aug 12, 2025 | 380,500.00 | 383,500.00 | 361,000.00 | 361,500.00 | 361,500.00 | -4.99% | 44,832 |
| Aug 11, 2025 | 382,000.00 | 390,500.00 | 380,000.00 | 380,500.00 | 380,500.00 | -1.42% | 29,513 |
| Aug 8, 2025 | 391,500.00 | 391,500.00 | 382,000.00 | 386,000.00 | 386,000.00 | -1.40% | 21,451 |
| Aug 7, 2025 | 395,000.00 | 400,000.00 | 388,000.00 | 391,500.00 | 391,500.00 | -0.38% | 21,553 |
| Aug 6, 2025 | 393,000.00 | 394,000.00 | 385,500.00 | 393,000.00 | 393,000.00 | -0.76% | 18,364 |
| Aug 5, 2025 | 391,000.00 | 407,500.00 | 391,000.00 | 396,000.00 | 396,000.00 | 4.49% | 63,331 |
| Aug 4, 2025 | 374,000.00 | 382,000.00 | 365,000.00 | 379,000.00 | 379,000.00 | 0.26% | 24,508 |
| Aug 1, 2025 | 388,500.00 | 393,000.00 | 375,000.00 | 378,000.00 | 378,000.00 | -5.14% | 46,085 |
| Jul 31, 2025 | 385,500.00 | 403,000.00 | 384,000.00 | 398,500.00 | 398,500.00 | 4.05% | 63,241 |
| Jul 30, 2025 | 383,500.00 | 388,500.00 | 377,000.00 | 383,000.00 | 383,000.00 | -0.26% | 30,768 |
| Jul 29, 2025 | 370,000.00 | 386,000.00 | 368,000.00 | 384,000.00 | 384,000.00 | 4.49% | 40,964 |
| Jul 28, 2025 | 389,000.00 | 389,000.00 | 364,000.00 | 367,500.00 | 367,500.00 | -3.67% | 48,765 |
| Jul 25, 2025 | 374,500.00 | 384,500.00 | 370,500.00 | 381,500.00 | 381,500.00 | 1.87% | 28,253 |
| Jul 24, 2025 | 383,000.00 | 388,500.00 | 373,000.00 | 374,500.00 | 374,500.00 | -0.13% | 46,534 |
| Jul 23, 2025 | 373,000.00 | 380,000.00 | 366,500.00 | 375,000.00 | 375,000.00 | 2.32% | 31,563 |
| Jul 22, 2025 | 378,000.00 | 378,500.00 | 363,000.00 | 366,500.00 | 366,500.00 | -3.04% | 35,728 |
| Jul 21, 2025 | 387,000.00 | 389,000.00 | 372,000.00 | 378,000.00 | 378,000.00 | -2.33% | 42,357 |
| Jul 18, 2025 | 390,500.00 | 397,500.00 | 383,000.00 | 387,000.00 | 387,000.00 | -0.77% | 35,621 |
| Jul 17, 2025 | 404,500.00 | 410,000.00 | 385,500.00 | 390,000.00 | 390,000.00 | -2.99% | 56,197 |
| Jul 16, 2025 | 402,000.00 | 417,000.00 | 394,500.00 | 402,000.00 | 402,000.00 | 0.12% | 62,667 |
| Jul 15, 2025 | 385,500.00 | 404,000.00 | 373,000.00 | 401,500.00 | 401,500.00 | 6.78% | 99,263 |
| Jul 14, 2025 | 349,000.00 | 381,500.00 | 349,000.00 | 376,000.00 | 376,000.00 | 10.26% | 133,602 |
| Jul 11, 2025 | 359,000.00 | 359,000.00 | 333,000.00 | 341,000.00 | 341,000.00 | -5.01% | 61,899 |
| Jul 10, 2025 | 369,500.00 | 376,500.00 | 356,500.00 | 359,000.00 | 359,000.00 | -0.97% | 39,389 |
| Jul 9, 2025 | 380,000.00 | 380,000.00 | 352,000.00 | 362,500.00 | 362,500.00 | -0.41% | 43,761 |
| Jul 8, 2025 | 332,000.00 | 364,000.00 | 328,500.00 | 364,000.00 | 364,000.00 | 9.80% | 73,717 |
| Jul 7, 2025 | 316,500.00 | 335,000.00 | 315,500.00 | 331,500.00 | 331,500.00 | 0.45% | 47,727 |
| Jul 4, 2025 | 342,000.00 | 348,000.00 | 328,000.00 | 330,000.00 | 330,000.00 | -5.17% | 48,373 |
| Jul 3, 2025 | 355,000.00 | 358,750.00 | 340,000.00 | 348,000.00 | 348,000.00 | 4.50% | 74,198 |
| Jul 2, 2025 | 349,000.00 | 349,000.00 | 318,500.00 | 333,000.00 | 333,000.00 | -4.58% | 95,916 |
| Jul 1, 2025 | 389,000.00 | 393,000.00 | 345,500.00 | 349,000.00 | 349,000.00 | -8.04% | 119,957 |
| Jun 30, 2025 | 408,500.00 | 420,000.00 | 378,000.00 | 379,500.00 | 379,500.00 | -3.56% | 73,984 |