Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW 557,000
-16,000 (-2.79%)
Feb 26, 2026, 9:49 AM KST
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 558,000.00 | 590,000.00 | 552,000.00 | 573,000.00 | 573,000.00 | 2.69% | 35,777 |
| Feb 24, 2026 | 550,000.00 | 563,000.00 | 537,000.00 | 558,000.00 | 558,000.00 | -0.89% | 18,673 |
| Feb 23, 2026 | 546,000.00 | 571,000.00 | 541,000.00 | 563,000.00 | 563,000.00 | 4.26% | 38,541 |
| Feb 20, 2026 | 512,000.00 | 545,000.00 | 512,000.00 | 540,000.00 | 540,000.00 | 3.25% | 34,710 |
| Feb 19, 2026 | 516,000.00 | 535,000.00 | 511,000.00 | 523,000.00 | 523,000.00 | 2.15% | 35,541 |
| Feb 13, 2026 | 498,000.00 | 527,000.00 | 495,500.00 | 512,000.00 | 512,000.00 | 2.81% | 33,681 |
| Feb 12, 2026 | 486,000.00 | 506,000.00 | 475,500.00 | 498,000.00 | 498,000.00 | 2.47% | 26,320 |
| Feb 11, 2026 | 472,500.00 | 495,000.00 | 453,000.00 | 486,000.00 | 486,000.00 | 2.64% | 26,221 |
| Feb 10, 2026 | 479,500.00 | 488,000.00 | 471,500.00 | 473,500.00 | 473,500.00 | -1.25% | 12,171 |
| Feb 9, 2026 | 450,500.00 | 486,000.00 | 450,500.00 | 479,500.00 | 479,500.00 | 8.24% | 22,775 |
| Feb 6, 2026 | 447,500.00 | 448,000.00 | 430,000.00 | 443,000.00 | 443,000.00 | -4.01% | 20,117 |
| Feb 5, 2026 | 478,000.00 | 478,000.00 | 459,500.00 | 461,500.00 | 461,500.00 | -3.85% | 16,047 |
| Feb 4, 2026 | 480,000.00 | 487,000.00 | 471,000.00 | 480,000.00 | 480,000.00 | - | 12,794 |
| Feb 3, 2026 | 465,000.00 | 485,500.00 | 465,000.00 | 480,000.00 | 480,000.00 | 4.58% | 16,517 |
| Feb 2, 2026 | 465,000.00 | 481,000.00 | 445,000.00 | 459,000.00 | 459,000.00 | -2.65% | 29,748 |
| Jan 30, 2026 | 485,500.00 | 485,500.00 | 467,000.00 | 471,500.00 | 471,500.00 | -3.78% | 24,220 |
| Jan 29, 2026 | 497,000.00 | 505,000.00 | 485,500.00 | 490,000.00 | 490,000.00 | -1.51% | 22,214 |
| Jan 28, 2026 | 501,000.00 | 503,000.00 | 490,000.00 | 497,500.00 | 497,500.00 | -0.50% | 26,090 |
| Jan 27, 2026 | 510,000.00 | 514,000.00 | 497,000.00 | 500,000.00 | 500,000.00 | -0.40% | 14,179 |
| Jan 26, 2026 | 529,000.00 | 530,000.00 | 500,000.00 | 502,000.00 | 502,000.00 | -5.10% | 30,479 |
| Jan 23, 2026 | 520,000.00 | 545,000.00 | 512,000.00 | 529,000.00 | 529,000.00 | 3.32% | 46,661 |
| Jan 22, 2026 | 513,000.00 | 536,000.00 | 500,000.00 | 512,000.00 | 512,000.00 | 2.61% | 49,702 |
| Jan 21, 2026 | 515,000.00 | 516,000.00 | 494,000.00 | 499,000.00 | 499,000.00 | -4.95% | 23,465 |
| Jan 20, 2026 | 515,000.00 | 539,000.00 | 493,000.00 | 525,000.00 | 525,000.00 | 1.55% | 44,720 |
| Jan 19, 2026 | 513,000.00 | 527,000.00 | 513,000.00 | 517,000.00 | 517,000.00 | 1.97% | 30,339 |
| Jan 16, 2026 | 512,000.00 | 512,000.00 | 499,500.00 | 507,000.00 | 507,000.00 | -0.98% | 19,193 |
| Jan 15, 2026 | 523,000.00 | 523,000.00 | 505,000.00 | 512,000.00 | 512,000.00 | -2.10% | 16,952 |
| Jan 14, 2026 | 504,000.00 | 524,000.00 | 501,000.00 | 523,000.00 | 523,000.00 | 3.77% | 34,140 |
| Jan 13, 2026 | 499,500.00 | 505,000.00 | 484,000.00 | 504,000.00 | 504,000.00 | 1.00% | 18,592 |
| Jan 12, 2026 | 476,000.00 | 503,000.00 | 476,000.00 | 499,000.00 | 499,000.00 | 5.72% | 27,714 |
| Jan 9, 2026 | 487,000.00 | 487,500.00 | 466,000.00 | 472,000.00 | 472,000.00 | -3.08% | 12,712 |
| Jan 8, 2026 | 482,000.00 | 494,500.00 | 473,000.00 | 487,000.00 | 487,000.00 | 1.04% | 15,013 |
| Jan 7, 2026 | 498,000.00 | 500,000.00 | 475,500.00 | 482,000.00 | 482,000.00 | -3.21% | 14,811 |
| Jan 6, 2026 | 504,000.00 | 505,000.00 | 478,000.00 | 498,000.00 | 498,000.00 | 1.01% | 13,395 |
| Jan 5, 2026 | 467,500.00 | 495,500.00 | 467,000.00 | 493,000.00 | 493,000.00 | 5.57% | 21,999 |
| Jan 2, 2026 | 470,000.00 | 473,000.00 | 460,000.00 | 467,000.00 | 467,000.00 | -0.64% | 17,829 |
| Dec 30, 2025 | 481,500.00 | 481,500.00 | 470,000.00 | 470,000.00 | 470,000.00 | -2.39% | 12,432 |
| Dec 29, 2025 | 495,000.00 | 495,000.00 | 475,000.00 | 481,500.00 | 481,500.00 | 0.10% | 10,686 |
| Dec 26, 2025 | 495,500.00 | 496,500.00 | 476,500.00 | 481,000.00 | 481,000.00 | -2.93% | 20,437 |
| Dec 24, 2025 | 515,000.00 | 524,000.00 | 494,000.00 | 495,500.00 | 495,500.00 | 1.75% | 21,858 |
| Dec 23, 2025 | 504,000.00 | 509,000.00 | 486,000.00 | 487,000.00 | 487,000.00 | -3.37% | 11,207 |
| Dec 22, 2025 | 495,000.00 | 513,000.00 | 495,000.00 | 504,000.00 | 504,000.00 | 1.92% | 15,628 |
| 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% | 14,004 |
| Dec 16, 2025 | 514,000.00 | 516,000.00 | 498,000.00 | 499,500.00 | 499,500.00 | -2.82% | 17,306 |
| 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% | 18,435 |
| Dec 11, 2025 | 534,000.00 | 537,000.00 | 518,000.00 | 520,000.00 | 520,000.00 | -2.44% | 16,864 |
| Dec 10, 2025 | 541,000.00 | 541,000.00 | 528,000.00 | 533,000.00 | 533,000.00 | -1.66% | 12,711 |