Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW 234,500
-29,500 (-11.17%)
Nov 6, 2026, 3:30 PM KST
KRX:000155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 239,500.00 | 245,500.00 | 225,000.00 | 234,500.00 | 234,500.00 | -11.17% | 12,140 |
| Nov 5, 2026 | 298,000.00 | 307,500.00 | 256,500.00 | 264,000.00 | 264,000.00 | -14.29% | 18,159 |
| Nov 4, 2026 | 312,500.00 | 322,500.00 | 295,000.00 | 308,000.00 | 308,000.00 | 3.01% | 9,749 |
| Nov 3, 2026 | 307,500.00 | 315,500.00 | 297,500.00 | 299,000.00 | 299,000.00 | -5.68% | 6,807 |
| Nov 2, 2026 | 300,000.00 | 319,000.00 | 300,000.00 | 317,000.00 | 317,000.00 | 1.60% | 3,647 |
| Oct 30, 2026 | 319,000.00 | 323,000.00 | 302,500.00 | 312,000.00 | 312,000.00 | -4.44% | 8,397 |
| Oct 29, 2026 | 352,000.00 | 352,000.00 | 311,000.00 | 326,500.00 | 326,500.00 | -7.64% | 13,655 |
| Oct 28, 2026 | 335,000.00 | 354,000.00 | 329,500.00 | 353,500.00 | 353,500.00 | 8.60% | 12,709 |
| Oct 27, 2026 | 317,500.00 | 330,500.00 | 316,500.00 | 325,500.00 | 325,500.00 | 5.34% | 3,858 |
| Oct 26, 2026 | 314,000.00 | 327,500.00 | 309,000.00 | 309,000.00 | 309,000.00 | -6.36% | 6,053 |
| Oct 23, 2026 | 341,000.00 | 341,000.00 | 317,000.00 | 330,000.00 | 330,000.00 | -3.79% | 5,742 |
| Oct 22, 2026 | 351,500.00 | 359,500.00 | 338,000.00 | 343,000.00 | 343,000.00 | -2.42% | 3,319 |
| Oct 21, 2026 | 347,500.00 | 364,500.00 | 341,000.00 | 351,500.00 | 351,500.00 | 2.03% | 6,302 |
| Oct 20, 2026 | 359,000.00 | 359,000.00 | 338,000.00 | 344,500.00 | 344,500.00 | -4.70% | 3,711 |
| Oct 19, 2026 | 321,000.00 | 363,000.00 | 321,000.00 | 361,500.00 | 361,500.00 | 6.17% | 6,145 |
| Oct 16, 2026 | 341,500.00 | 351,000.00 | 332,000.00 | 340,500.00 | 340,500.00 | 0.15% | 13,064 |
| Oct 15, 2026 | 365,500.00 | 365,500.00 | 328,000.00 | 340,000.00 | 340,000.00 | -12.82% | 16,521 |
| Oct 14, 2026 | 387,500.00 | 395,500.00 | 378,500.00 | 390,000.00 | 390,000.00 | 0.65% | 5,789 |
| Oct 13, 2026 | 398,000.00 | 409,000.00 | 369,000.00 | 387,500.00 | 387,500.00 | -7.19% | 17,677 |
| Oct 12, 2026 | 432,000.00 | 432,000.00 | 403,000.00 | 417,500.00 | 417,500.00 | -3.36% | 11,587 |
| Oct 8, 2026 | 470,000.00 | 470,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | -6.09% | 7,953 |
| Oct 7, 2026 | 480,000.00 | 482,500.00 | 460,000.00 | 460,000.00 | 460,000.00 | -4.17% | 6,795 |
| Oct 6, 2026 | 470,500.00 | 486,500.00 | 469,000.00 | 480,000.00 | 480,000.00 | 6.08% | 11,516 |
| Oct 2, 2026 | 471,000.00 | 471,000.00 | 435,500.00 | 452,500.00 | 452,500.00 | -3.00% | 13,820 |
| Oct 1, 2026 | 471,500.00 | 480,000.00 | 465,000.00 | 466,500.00 | 466,500.00 | 0.11% | 8,446 |
| Sep 30, 2026 | 476,000.00 | 477,500.00 | 463,000.00 | 466,000.00 | 466,000.00 | -0.64% | 6,541 |
| Sep 29, 2026 | 481,000.00 | 492,000.00 | 461,000.00 | 469,000.00 | 469,000.00 | -2.49% | 7,360 |
| Sep 28, 2026 | 496,000.00 | 509,000.00 | 476,500.00 | 481,000.00 | 481,000.00 | -2.24% | 13,951 |
| Sep 23, 2026 | 484,500.00 | 498,000.00 | 477,500.00 | 492,000.00 | 492,000.00 | 2.50% | 7,916 |
| Sep 22, 2026 | 489,500.00 | 490,500.00 | 472,000.00 | 480,000.00 | 480,000.00 | 1.05% | 13,186 |
| Sep 21, 2026 | 485,000.00 | 488,000.00 | 471,000.00 | 475,000.00 | 475,000.00 | 0.85% | 16,797 |
| Sep 18, 2026 | 469,000.00 | 472,500.00 | 450,000.00 | 471,000.00 | 471,000.00 | 6.08% | 20,700 |
| Sep 17, 2026 | 455,000.00 | 472,000.00 | 442,500.00 | 444,000.00 | 444,000.00 | -1.00% | 20,841 |
| Sep 16, 2026 | 430,000.00 | 452,000.00 | 424,000.00 | 448,500.00 | 448,500.00 | 4.42% | 11,144 |
| Sep 15, 2026 | 421,000.00 | 437,000.00 | 413,000.00 | 429,500.00 | 429,500.00 | 2.87% | 4,399 |
| Sep 14, 2026 | 444,000.00 | 444,000.00 | 409,000.00 | 417,500.00 | 417,500.00 | -6.81% | 4,571 |
| Sep 11, 2026 | 443,000.00 | 461,000.00 | 427,000.00 | 448,000.00 | 448,000.00 | 0.56% | 8,814 |
| Sep 10, 2026 | 437,500.00 | 450,500.00 | 421,500.00 | 445,500.00 | 445,500.00 | -0.34% | 5,225 |
| Sep 9, 2026 | 428,000.00 | 449,000.00 | 428,000.00 | 447,000.00 | 447,000.00 | 4.20% | 8,415 |
| Sep 8, 2026 | 423,500.00 | 441,500.00 | 423,500.00 | 429,000.00 | 429,000.00 | -0.12% | 5,700 |
| Sep 7, 2026 | 409,500.00 | 436,500.00 | 409,500.00 | 429,500.00 | 429,500.00 | 6.97% | 8,617 |
| Sep 4, 2026 | 399,500.00 | 404,500.00 | 396,000.00 | 401,500.00 | 401,500.00 | 0.50% | 3,424 |
| Sep 3, 2026 | 407,000.00 | 408,000.00 | 391,000.00 | 399,500.00 | 399,500.00 | -1.36% | 5,785 |
| Sep 2, 2026 | 419,500.00 | 419,500.00 | 401,500.00 | 405,000.00 | 405,000.00 | -5.26% | 3,483 |
| Sep 1, 2026 | 437,500.00 | 437,500.00 | 423,000.00 | 427,500.00 | 427,500.00 | -2.84% | 2,826 |
| Aug 31, 2026 | 426,000.00 | 447,000.00 | 420,000.00 | 440,000.00 | 440,000.00 | - | 7,309 |
| Aug 28, 2026 | 431,500.00 | 445,000.00 | 425,500.00 | 440,000.00 | 440,000.00 | 1.73% | 8,809 |
| Aug 27, 2026 | 435,000.00 | 443,500.00 | 424,500.00 | 432,500.00 | 432,500.00 | 0.12% | 6,654 |
| Aug 26, 2026 | 411,500.00 | 434,500.00 | 408,000.00 | 432,000.00 | 432,000.00 | 5.88% | 7,322 |
| Aug 25, 2026 | 399,000.00 | 408,000.00 | 380,000.00 | 408,000.00 | 408,000.00 | 2.00% | 6,947 |