Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW 461,500
-18,500 (-3.85%)
At close: Feb 5, 2026
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 478,000.00 | 478,000.00 | 459,500.00 | 459,500.00 | 459,500.00 | -4.27% | 15,253 |
| Feb 4, 2026 | 480,000.00 | 487,000.00 | 471,000.00 | 480,000.00 | 480,000.00 | - | 12,752 |
| Feb 3, 2026 | 465,000.00 | 485,500.00 | 465,000.00 | 480,000.00 | 480,000.00 | 4.58% | 16,465 |
| 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% | 23,982 |
| Jan 29, 2026 | 497,000.00 | 505,000.00 | 485,500.00 | 490,000.00 | 490,000.00 | -1.51% | 22,010 |
| 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% | 14,144 |
| Jan 26, 2026 | 529,000.00 | 530,000.00 | 500,000.00 | 502,000.00 | 502,000.00 | -5.10% | 30,094 |
| 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% | 49,600 |
| Jan 21, 2026 | 515,000.00 | 516,000.00 | 494,000.00 | 499,000.00 | 499,000.00 | -4.95% | 23,436 |
| Jan 20, 2026 | 515,000.00 | 539,000.00 | 493,000.00 | 525,000.00 | 525,000.00 | 1.55% | 44,534 |
| Jan 19, 2026 | 513,000.00 | 527,000.00 | 513,000.00 | 517,000.00 | 517,000.00 | 1.97% | 30,192 |
| Jan 16, 2026 | 512,000.00 | 512,000.00 | 499,500.00 | 507,000.00 | 507,000.00 | -0.98% | 19,113 |
| Jan 15, 2026 | 523,000.00 | 523,000.00 | 505,000.00 | 512,000.00 | 512,000.00 | -2.10% | 16,847 |
| Jan 14, 2026 | 504,000.00 | 524,000.00 | 501,000.00 | 523,000.00 | 523,000.00 | 3.77% | 34,004 |
| Jan 13, 2026 | 499,500.00 | 505,000.00 | 484,000.00 | 504,000.00 | 504,000.00 | 1.00% | 18,465 |
| 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% | 12,098 |
| Jan 8, 2026 | 482,000.00 | 494,500.00 | 473,000.00 | 487,000.00 | 487,000.00 | 1.04% | 14,998 |
| Jan 7, 2026 | 498,000.00 | 500,000.00 | 475,500.00 | 482,000.00 | 482,000.00 | -3.21% | 14,764 |
| 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% | 21,822 |
| Dec 23, 2025 | 504,000.00 | 509,000.00 | 486,000.00 | 487,000.00 | 487,000.00 | -3.37% | 11,156 |
| 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% | 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 |