Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW · Preferred Stock543,000
-6,000 (-1.09%)
Apr 16, 2026, 3:19 PM KST
KRX:000155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 550,000.00 | 555,000.00 | 541,000.00 | 542,000.00 | - | -1.28% | 1,696 |
| Apr 15, 2026 | 566,000.00 | 573,000.00 | 542,000.00 | 549,000.00 | 549,000.00 | -1.44% | 22,142 |
| Apr 14, 2026 | 553,000.00 | 561,000.00 | 545,000.00 | 557,000.00 | 557,000.00 | 5.89% | 19,309 |
| Apr 13, 2026 | 509,000.00 | 537,000.00 | 509,000.00 | 526,000.00 | 526,000.00 | -2.77% | 11,649 |
| Apr 10, 2026 | 556,000.00 | 556,000.00 | 538,000.00 | 541,000.00 | 541,000.00 | -2.70% | 15,008 |
| Apr 9, 2026 | 555,000.00 | 584,000.00 | 533,000.00 | 556,000.00 | 556,000.00 | 0.18% | 35,929 |
| Apr 8, 2026 | 477,000.00 | 555,000.00 | 477,000.00 | 555,000.00 | 555,000.00 | 22.92% | 81,213 |
| Apr 7, 2026 | 465,500.00 | 470,500.00 | 439,000.00 | 451,500.00 | 451,500.00 | -2.27% | 18,028 |
| Apr 6, 2026 | 452,500.00 | 466,500.00 | 451,000.00 | 462,000.00 | 462,000.00 | -0.65% | 12,625 |
| Apr 3, 2026 | 455,500.00 | 471,500.00 | 455,000.00 | 465,000.00 | 465,000.00 | 2.76% | 11,853 |
| Apr 2, 2026 | 484,500.00 | 487,000.00 | 443,000.00 | 452,500.00 | 452,500.00 | -5.53% | 15,705 |
| Apr 1, 2026 | 465,000.00 | 485,000.00 | 456,000.00 | 479,000.00 | 474,950.00 | 8.86% | 15,778 |
| Mar 31, 2026 | 450,000.00 | 460,000.00 | 434,000.00 | 440,000.00 | 436,279.75 | -5.27% | 17,340 |
| Mar 30, 2026 | 465,500.00 | 473,000.00 | 453,500.00 | 464,500.00 | 460,572.60 | -6.63% | 25,196 |
| Mar 27, 2026 | 475,000.00 | 504,000.00 | 464,500.00 | 497,500.00 | 493,293.58 | -0.70% | 20,695 |
| Mar 26, 2026 | 518,000.00 | 519,000.00 | 498,000.00 | 501,000.00 | 496,763.99 | -3.28% | 13,844 |
| Mar 25, 2026 | 493,500.00 | 520,000.00 | 493,500.00 | 518,000.00 | 513,620.25 | 5.61% | 19,243 |
| Mar 24, 2026 | 500,000.00 | 509,000.00 | 478,000.00 | 490,500.00 | 486,352.77 | 3.81% | 14,434 |
| Mar 23, 2026 | 492,500.00 | 493,500.00 | 470,500.00 | 472,500.00 | 468,504.96 | -7.71% | 16,914 |
| Mar 20, 2026 | 505,000.00 | 518,000.00 | 503,000.00 | 512,000.00 | 507,670.98 | 2.20% | 17,402 |
| Mar 19, 2026 | 507,000.00 | 510,000.00 | 498,000.00 | 501,000.00 | 496,763.99 | -4.93% | 16,290 |
| Mar 18, 2026 | 510,000.00 | 528,000.00 | 510,000.00 | 527,000.00 | 522,544.15 | 4.77% | 16,553 |
| Mar 17, 2026 | 520,000.00 | 538,000.00 | 503,000.00 | 503,000.00 | 498,747.08 | 0.20% | 16,633 |
| Mar 16, 2026 | 510,000.00 | 513,000.00 | 487,000.00 | 502,000.00 | 497,755.53 | -1.95% | 14,935 |
| Mar 13, 2026 | 487,000.00 | 529,000.00 | 487,000.00 | 512,000.00 | 507,670.98 | -0.97% | 13,928 |
| Mar 12, 2026 | 506,000.00 | 534,000.00 | 493,500.00 | 517,000.00 | 512,628.71 | -0.39% | 16,907 |
| Mar 11, 2026 | 530,000.00 | 540,000.00 | 509,000.00 | 519,000.00 | 514,611.80 | 2.77% | 18,555 |
| Mar 10, 2026 | 510,000.00 | 519,000.00 | 486,500.00 | 505,000.00 | 500,730.17 | 4.77% | 21,697 |
| Mar 9, 2026 | 490,000.00 | 507,000.00 | 457,500.00 | 482,000.00 | 477,924.63 | -7.13% | 22,634 |
| Mar 6, 2026 | 507,000.00 | 535,000.00 | 478,500.00 | 519,000.00 | 514,611.80 | 2.17% | 21,296 |
| Mar 5, 2026 | 544,000.00 | 544,000.00 | 502,000.00 | 508,000.00 | 503,704.80 | 8.78% | 29,236 |
| Mar 4, 2026 | 481,000.00 | 529,000.00 | 446,000.00 | 467,000.00 | 463,051.46 | -15.55% | 68,976 |
| Mar 3, 2026 | 607,000.00 | 607,000.00 | 553,000.00 | 553,000.00 | 548,324.32 | -9.79% | 41,710 |
| Feb 27, 2026 | 573,000.00 | 620,000.00 | 564,000.00 | 613,000.00 | 607,817.01 | 5.33% | 45,499 |
| Feb 26, 2026 | 573,000.00 | 594,000.00 | 549,000.00 | 582,000.00 | 577,079.12 | 1.57% | 34,467 |
| Feb 25, 2026 | 558,000.00 | 590,000.00 | 552,000.00 | 573,000.00 | 568,155.22 | 2.69% | 35,897 |
| Feb 24, 2026 | 550,000.00 | 563,000.00 | 537,000.00 | 558,000.00 | 553,282.05 | -0.89% | 18,763 |
| Feb 23, 2026 | 546,000.00 | 571,000.00 | 541,000.00 | 563,000.00 | 558,239.77 | 4.26% | 38,604 |
| Feb 20, 2026 | 512,000.00 | 545,000.00 | 512,000.00 | 540,000.00 | 535,434.24 | 3.25% | 34,839 |
| Feb 19, 2026 | 516,000.00 | 535,000.00 | 511,000.00 | 523,000.00 | 518,577.97 | 2.15% | 35,640 |
| Feb 13, 2026 | 498,000.00 | 527,000.00 | 495,500.00 | 512,000.00 | 507,670.98 | 2.81% | 33,751 |
| Feb 12, 2026 | 486,000.00 | 506,000.00 | 475,500.00 | 498,000.00 | 493,789.35 | 2.47% | 26,320 |
| Feb 11, 2026 | 472,500.00 | 495,000.00 | 453,000.00 | 486,000.00 | 481,890.81 | 2.64% | 26,292 |
| Feb 10, 2026 | 479,500.00 | 488,000.00 | 471,500.00 | 473,500.00 | 469,496.50 | -1.25% | 12,171 |
| Feb 9, 2026 | 450,500.00 | 486,000.00 | 450,500.00 | 479,500.00 | 475,445.77 | 8.24% | 22,775 |
| Feb 6, 2026 | 447,500.00 | 448,000.00 | 430,000.00 | 443,000.00 | 439,254.38 | -4.01% | 20,273 |
| Feb 5, 2026 | 478,000.00 | 478,000.00 | 459,500.00 | 461,500.00 | 457,597.96 | -3.85% | 16,047 |
| Feb 4, 2026 | 480,000.00 | 487,000.00 | 471,000.00 | 480,000.00 | 475,941.54 | - | 12,794 |
| Feb 3, 2026 | 465,000.00 | 485,500.00 | 465,000.00 | 480,000.00 | 475,941.54 | 4.58% | 16,517 |
| Feb 2, 2026 | 465,000.00 | 481,000.00 | 445,000.00 | 459,000.00 | 455,119.10 | -2.65% | 29,748 |