Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW · Preferred Stock392,500
+12,000 (3.15%)
Jul 21, 2026, 3:30 PM KST
KRX:000155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 403,500.00 | 403,500.00 | 375,500.00 | 380,500.00 | 380,500.00 | -8.42% | 10,296 |
| Jul 16, 2026 | 426,000.00 | 426,000.00 | 401,000.00 | 415,500.00 | 415,500.00 | -5.03% | 8,893 |
| Jul 15, 2026 | 435,000.00 | 444,000.00 | 415,000.00 | 437,500.00 | 437,500.00 | 6.97% | 6,901 |
| Jul 14, 2026 | 424,000.00 | 424,000.00 | 394,000.00 | 409,000.00 | 409,000.00 | -3.54% | 14,291 |
| Jul 13, 2026 | 465,000.00 | 476,000.00 | 424,000.00 | 424,000.00 | 424,000.00 | -8.62% | 10,355 |
| Jul 10, 2026 | 413,500.00 | 478,500.00 | 413,500.00 | 464,000.00 | 464,000.00 | 12.62% | 11,231 |
| Jul 9, 2026 | 422,000.00 | 442,500.00 | 396,500.00 | 412,000.00 | 412,000.00 | -2.37% | 9,561 |
| Jul 8, 2026 | 438,500.00 | 450,500.00 | 410,000.00 | 422,000.00 | 422,000.00 | -4.52% | 16,371 |
| Jul 7, 2026 | 474,000.00 | 474,000.00 | 432,500.00 | 442,000.00 | 442,000.00 | -7.34% | 7,008 |
| Jul 6, 2026 | 486,500.00 | 501,000.00 | 465,500.00 | 477,000.00 | 477,000.00 | -1.85% | 4,303 |
| Jul 3, 2026 | 490,000.00 | 499,000.00 | 452,000.00 | 486,000.00 | 486,000.00 | -0.51% | 9,079 |
| Jul 2, 2026 | 508,000.00 | 518,000.00 | 485,000.00 | 488,500.00 | 488,500.00 | -7.66% | 9,666 |
| Jul 1, 2026 | 527,000.00 | 535,000.00 | 495,000.00 | 529,000.00 | 529,000.00 | 4.55% | 13,314 |
| Jun 30, 2026 | 512,000.00 | 516,000.00 | 488,500.00 | 506,000.00 | 506,000.00 | -0.39% | 5,766 |
| Jun 29, 2026 | 505,000.00 | 517,000.00 | 475,000.00 | 508,000.00 | 508,000.00 | 3.15% | 9,602 |
| Jun 26, 2026 | 513,000.00 | 521,000.00 | 467,500.00 | 492,500.00 | 492,500.00 | -5.29% | 18,322 |
| Jun 25, 2026 | 517,000.00 | 538,000.00 | 513,000.00 | 520,000.00 | 520,000.00 | 1.96% | 9,781 |
| Jun 24, 2026 | 496,500.00 | 540,000.00 | 496,500.00 | 510,000.00 | 510,000.00 | 2.72% | 16,311 |
| Jun 23, 2026 | 538,000.00 | 560,000.00 | 496,500.00 | 496,500.00 | 496,500.00 | -7.02% | 22,866 |
| Jun 22, 2026 | 538,000.00 | 543,000.00 | 524,000.00 | 534,000.00 | 534,000.00 | -0.74% | 16,385 |
| Jun 19, 2026 | 570,000.00 | 581,000.00 | 521,000.00 | 538,000.00 | 538,000.00 | -4.44% | 25,556 |
| Jun 18, 2026 | 555,000.00 | 564,000.00 | 534,000.00 | 563,000.00 | 563,000.00 | 1.99% | 15,205 |
| Jun 17, 2026 | 581,000.00 | 582,000.00 | 551,000.00 | 552,000.00 | 552,000.00 | -4.99% | 12,151 |
| Jun 16, 2026 | 568,000.00 | 600,000.00 | 568,000.00 | 581,000.00 | 581,000.00 | 3.01% | 12,324 |
| Jun 15, 2026 | 571,000.00 | 590,000.00 | 561,000.00 | 564,000.00 | 564,000.00 | 0.53% | 14,544 |
| Jun 12, 2026 | 591,000.00 | 625,000.00 | 560,000.00 | 561,000.00 | 561,000.00 | 1.08% | 21,745 |
| Jun 11, 2026 | 540,000.00 | 558,000.00 | 508,000.00 | 555,000.00 | 555,000.00 | 1.09% | 14,679 |
| Jun 10, 2026 | 543,000.00 | 555,000.00 | 511,000.00 | 549,000.00 | 549,000.00 | 0.92% | 14,743 |
| Jun 9, 2026 | 592,000.00 | 592,000.00 | 510,000.00 | 544,000.00 | 544,000.00 | 0.37% | 25,608 |
| Jun 8, 2026 | 565,000.00 | 575,000.00 | 535,000.00 | 542,000.00 | 542,000.00 | -11.15% | 16,630 |
| Jun 5, 2026 | 641,000.00 | 641,000.00 | 591,000.00 | 610,000.00 | 610,000.00 | -5.72% | 14,929 |
| Jun 4, 2026 | 670,000.00 | 670,000.00 | 640,000.00 | 647,000.00 | 647,000.00 | -6.23% | 12,124 |
| Jun 2, 2026 | 736,000.00 | 755,000.00 | 660,000.00 | 690,000.00 | 690,000.00 | -6.25% | 36,264 |
| Jun 1, 2026 | 840,000.00 | 840,000.00 | 701,000.00 | 736,000.00 | 736,000.00 | 11.68% | 70,764 |
| May 29, 2026 | 593,000.00 | 660,000.00 | 568,000.00 | 659,000.00 | 659,000.00 | 12.84% | 48,210 |
| May 28, 2026 | 606,000.00 | 606,000.00 | 560,000.00 | 584,000.00 | 584,000.00 | -3.63% | 16,904 |
| May 27, 2026 | 592,000.00 | 640,000.00 | 592,000.00 | 606,000.00 | 606,000.00 | -4.42% | 21,872 |
| May 26, 2026 | 626,000.00 | 666,000.00 | 626,000.00 | 634,000.00 | 634,000.00 | 2.59% | 20,815 |
| May 22, 2026 | 631,000.00 | 638,000.00 | 609,000.00 | 618,000.00 | 618,000.00 | -1.44% | 13,917 |
| May 21, 2026 | 589,000.00 | 630,000.00 | 585,000.00 | 627,000.00 | 627,000.00 | 14.84% | 43,186 |
| May 20, 2026 | 572,000.00 | 577,000.00 | 530,000.00 | 546,000.00 | 546,000.00 | -4.55% | 40,403 |
| May 19, 2026 | 639,000.00 | 639,000.00 | 551,000.00 | 572,000.00 | 572,000.00 | -11.18% | 42,558 |
| May 18, 2026 | 660,000.00 | 660,000.00 | 592,000.00 | 644,000.00 | 644,000.00 | -2.42% | 26,822 |
| May 15, 2026 | 674,000.00 | 708,000.00 | 641,000.00 | 660,000.00 | 660,000.00 | -2.08% | 24,222 |
| May 14, 2026 | 688,000.00 | 700,000.00 | 651,000.00 | 674,000.00 | 674,000.00 | -1.46% | 17,868 |
| May 13, 2026 | 676,000.00 | 694,000.00 | 661,000.00 | 684,000.00 | 684,000.00 | -1.72% | 19,457 |
| May 12, 2026 | 716,000.00 | 742,000.00 | 661,000.00 | 696,000.00 | 696,000.00 | -3.20% | 26,753 |
| May 11, 2026 | 695,000.00 | 730,000.00 | 691,000.00 | 720,000.00 | 719,004.15 | 4.35% | 26,251 |
| May 8, 2026 | 701,000.00 | 706,000.00 | 679,000.00 | 690,000.00 | 689,045.64 | -2.27% | 15,996 |
| May 7, 2026 | 718,000.00 | 729,000.00 | 688,000.00 | 706,000.00 | 705,023.51 | -0.98% | 30,102 |