Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW · Preferred Stock398,000
-1,500 (-0.38%)
Sep 4, 2026, 1:50 PM KST
KRX:000155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 399,500.00 | 404,000.00 | 396,000.00 | 397,500.00 | - | -0.50% | 2,183 |
| Sep 3, 2026 | 407,000.00 | 408,000.00 | 391,000.00 | 399,500.00 | 399,500.00 | -1.36% | 5,784 |
| Sep 2, 2026 | 419,500.00 | 419,500.00 | 401,500.00 | 405,000.00 | 405,000.00 | -5.26% | 3,470 |
| Sep 1, 2026 | 437,500.00 | 437,500.00 | 423,000.00 | 427,500.00 | 427,500.00 | -2.84% | 2,819 |
| Aug 31, 2026 | 426,000.00 | 447,000.00 | 420,000.00 | 440,000.00 | 440,000.00 | - | 7,291 |
| Aug 28, 2026 | 431,500.00 | 445,000.00 | 425,500.00 | 440,000.00 | 440,000.00 | 1.73% | 8,750 |
| Aug 27, 2026 | 435,000.00 | 443,500.00 | 424,500.00 | 432,500.00 | 432,500.00 | 0.12% | 6,638 |
| 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% | 6,941 |
| Aug 24, 2026 | 390,500.00 | 403,000.00 | 390,500.00 | 400,000.00 | 400,000.00 | 1.27% | 3,473 |
| Aug 21, 2026 | 403,000.00 | 406,000.00 | 390,000.00 | 395,000.00 | 395,000.00 | -5.73% | 10,615 |
| Aug 20, 2026 | 414,500.00 | 419,500.00 | 399,500.00 | 419,000.00 | 419,000.00 | 3.20% | 7,082 |
| Aug 19, 2026 | 420,000.00 | 420,000.00 | 400,000.00 | 406,000.00 | 406,000.00 | -5.58% | 6,807 |
| Aug 18, 2026 | 439,500.00 | 455,000.00 | 427,000.00 | 430,000.00 | 430,000.00 | -2.16% | 8,032 |
| Aug 14, 2026 | 438,000.00 | 444,000.00 | 424,500.00 | 439,500.00 | 439,500.00 | 0.80% | 9,284 |
| Aug 13, 2026 | 456,500.00 | 456,500.00 | 433,500.00 | 436,000.00 | 436,000.00 | -0.23% | 11,766 |
| Aug 12, 2026 | 427,500.00 | 445,000.00 | 427,500.00 | 437,000.00 | 437,000.00 | 2.82% | 9,421 |
| Aug 11, 2026 | 440,000.00 | 440,000.00 | 421,000.00 | 425,000.00 | 425,000.00 | -4.92% | 7,357 |
| Aug 10, 2026 | 440,000.00 | 452,000.00 | 433,000.00 | 447,000.00 | 447,000.00 | 2.52% | 8,678 |
| Aug 7, 2026 | 442,000.00 | 446,000.00 | 427,000.00 | 436,000.00 | 436,000.00 | -1.13% | 4,447 |
| Aug 6, 2026 | 468,500.00 | 468,500.00 | 433,000.00 | 441,000.00 | 441,000.00 | -5.77% | 8,527 |
| Aug 5, 2026 | 486,000.00 | 486,000.00 | 467,500.00 | 469,000.00 | 468,001.06 | 0.97% | 6,874 |
| Aug 4, 2026 | 454,000.00 | 468,000.00 | 438,000.00 | 464,500.00 | 463,510.65 | 2.88% | 8,584 |
| Aug 3, 2026 | 440,000.00 | 468,000.00 | 435,000.00 | 451,500.00 | 450,538.34 | 2.73% | 12,561 |
| Jul 31, 2026 | 402,000.00 | 439,500.00 | 401,500.00 | 439,500.00 | 438,563.90 | 20.41% | 22,572 |
| Jul 30, 2026 | 381,500.00 | 386,500.00 | 355,000.00 | 365,000.00 | 364,222.58 | -6.17% | 26,114 |
| Jul 29, 2026 | 399,000.00 | 420,000.00 | 349,000.00 | 389,000.00 | 388,171.46 | 5.14% | 43,768 |
| Jul 28, 2026 | 389,500.00 | 400,000.00 | 365,500.00 | 370,000.00 | 369,211.93 | -11.48% | 10,246 |
| Jul 27, 2026 | 422,000.00 | 424,000.00 | 400,000.00 | 418,000.00 | 417,109.69 | 0.72% | 4,729 |
| Jul 24, 2026 | 444,000.00 | 444,000.00 | 413,500.00 | 415,000.00 | 414,116.08 | -5.14% | 5,146 |
| Jul 23, 2026 | 416,500.00 | 442,000.00 | 416,500.00 | 437,500.00 | 436,568.16 | 5.55% | 5,666 |
| Jul 22, 2026 | 425,000.00 | 443,000.00 | 407,000.00 | 414,500.00 | 413,617.15 | 5.61% | 10,474 |
| Jul 21, 2026 | 380,500.00 | 398,000.00 | 369,000.00 | 392,500.00 | 391,664.00 | 3.15% | 8,861 |
| Jul 20, 2026 | 403,500.00 | 403,500.00 | 375,500.00 | 380,500.00 | 379,689.56 | -8.42% | 10,348 |
| Jul 16, 2026 | 426,000.00 | 426,000.00 | 401,000.00 | 415,500.00 | 414,615.02 | -5.03% | 8,896 |
| Jul 15, 2026 | 435,000.00 | 444,000.00 | 415,000.00 | 437,500.00 | 436,568.16 | 6.97% | 6,916 |
| Jul 14, 2026 | 424,000.00 | 424,000.00 | 394,000.00 | 409,000.00 | 408,128.86 | -3.54% | 14,291 |
| Jul 13, 2026 | 465,000.00 | 476,000.00 | 424,000.00 | 424,000.00 | 423,096.91 | -8.62% | 10,355 |
| Jul 10, 2026 | 413,500.00 | 478,500.00 | 413,500.00 | 464,000.00 | 463,011.71 | 12.62% | 11,248 |
| Jul 9, 2026 | 422,000.00 | 442,500.00 | 396,500.00 | 412,000.00 | 411,122.47 | -2.37% | 9,561 |
| Jul 8, 2026 | 438,500.00 | 450,500.00 | 410,000.00 | 422,000.00 | 421,101.17 | -4.52% | 16,400 |
| Jul 7, 2026 | 474,000.00 | 474,000.00 | 432,500.00 | 442,000.00 | 441,058.57 | -7.34% | 7,026 |
| Jul 6, 2026 | 486,500.00 | 501,000.00 | 465,500.00 | 477,000.00 | 475,984.03 | -1.85% | 4,314 |
| Jul 3, 2026 | 490,000.00 | 499,000.00 | 452,000.00 | 486,000.00 | 484,964.86 | -0.51% | 9,109 |
| Jul 2, 2026 | 508,000.00 | 518,000.00 | 485,000.00 | 488,500.00 | 487,459.53 | -7.66% | 9,666 |
| Jul 1, 2026 | 527,000.00 | 535,000.00 | 495,000.00 | 529,000.00 | 527,873.27 | 4.55% | 13,320 |
| Jun 30, 2026 | 512,000.00 | 516,000.00 | 488,500.00 | 506,000.00 | 504,922.26 | -0.39% | 5,768 |
| Jun 29, 2026 | 505,000.00 | 517,000.00 | 475,000.00 | 508,000.00 | 506,918.00 | 3.15% | 9,664 |
| Jun 26, 2026 | 513,000.00 | 521,000.00 | 467,500.00 | 492,500.00 | 491,451.01 | -5.29% | 18,377 |
| Jun 25, 2026 | 517,000.00 | 538,000.00 | 513,000.00 | 520,000.00 | 518,892.44 | 1.96% | 9,781 |