Doosan Corporation (KRX:000155)
South Korea · Delayed Price · Currency is KRW · Preferred Stock610,000
-37,000 (-5.72%)
Jun 5, 2026, 3:30 PM KST
KRX:000155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 727,000.00 | 739,000.00 | 693,000.00 | 713,000.00 | 712,013.83 | 4.55% | 28,524 |
| May 4, 2026 | 662,000.00 | 695,000.00 | 661,000.00 | 682,000.00 | 681,056.71 | 5.74% | 21,554 |
| Apr 30, 2026 | 637,000.00 | 657,000.00 | 616,000.00 | 645,000.00 | 644,107.88 | 2.54% | 26,080 |
| Apr 29, 2026 | 626,000.00 | 639,000.00 | 600,000.00 | 629,000.00 | 628,130.01 | 0.16% | 15,161 |
| Apr 28, 2026 | 638,000.00 | 639,000.00 | 610,000.00 | 628,000.00 | 627,131.40 | 0.16% | 16,656 |
| Apr 27, 2026 | 625,000.00 | 642,000.00 | 605,000.00 | 627,000.00 | 626,132.78 | 3.64% | 24,272 |
| Apr 24, 2026 | 576,000.00 | 607,000.00 | 550,000.00 | 605,000.00 | 604,163.21 | 5.22% | 23,658 |
| Apr 23, 2026 | 575,000.00 | 593,000.00 | 560,000.00 | 575,000.00 | 574,204.70 | 0.70% | 19,813 |
| Apr 22, 2026 | 568,000.00 | 572,000.00 | 555,000.00 | 571,000.00 | 570,210.24 | 0.53% | 12,241 |
| Apr 21, 2026 | 555,000.00 | 574,000.00 | 553,000.00 | 568,000.00 | 567,214.38 | 2.90% | 18,169 |
| Apr 20, 2026 | 540,000.00 | 570,000.00 | 540,000.00 | 552,000.00 | 551,236.51 | 2.22% | 29,299 |
| Apr 17, 2026 | 548,000.00 | 549,000.00 | 536,000.00 | 540,000.00 | 539,253.11 | -0.92% | 11,733 |
| Apr 16, 2026 | 550,000.00 | 555,000.00 | 534,000.00 | 545,000.00 | 544,246.20 | -0.73% | 15,915 |
| Apr 15, 2026 | 566,000.00 | 573,000.00 | 542,000.00 | 549,000.00 | 548,240.66 | -1.44% | 22,142 |
| Apr 14, 2026 | 553,000.00 | 561,000.00 | 545,000.00 | 557,000.00 | 556,229.60 | 5.89% | 19,309 |
| Apr 13, 2026 | 509,000.00 | 537,000.00 | 509,000.00 | 526,000.00 | 525,272.48 | -2.77% | 11,649 |
| Apr 10, 2026 | 556,000.00 | 556,000.00 | 538,000.00 | 541,000.00 | 540,251.73 | -2.70% | 15,008 |
| Apr 9, 2026 | 555,000.00 | 584,000.00 | 533,000.00 | 556,000.00 | 555,230.98 | 0.18% | 36,043 |
| Apr 8, 2026 | 477,000.00 | 555,000.00 | 477,000.00 | 555,000.00 | 554,232.37 | 22.92% | 81,213 |
| Apr 7, 2026 | 465,500.00 | 470,500.00 | 439,000.00 | 451,500.00 | 450,875.52 | -2.27% | 18,028 |
| Apr 6, 2026 | 452,500.00 | 466,500.00 | 451,000.00 | 462,000.00 | 461,361.00 | -0.65% | 12,625 |
| Apr 3, 2026 | 455,500.00 | 471,500.00 | 455,000.00 | 465,000.00 | 464,356.85 | 2.76% | 11,853 |
| Apr 2, 2026 | 484,500.00 | 487,000.00 | 443,000.00 | 452,500.00 | 451,874.14 | -4.73% | 15,705 |
| Apr 1, 2026 | 465,000.00 | 485,000.00 | 456,000.00 | 479,000.00 | 474,293.08 | 8.86% | 15,778 |
| Mar 31, 2026 | 450,000.00 | 460,000.00 | 434,000.00 | 440,000.00 | 435,676.32 | -5.27% | 17,340 |
| Mar 30, 2026 | 465,500.00 | 473,000.00 | 453,500.00 | 464,500.00 | 459,935.57 | -6.63% | 25,196 |
| Mar 27, 2026 | 475,000.00 | 504,000.00 | 464,500.00 | 497,500.00 | 492,611.29 | -0.70% | 20,695 |
| Mar 26, 2026 | 518,000.00 | 519,000.00 | 498,000.00 | 501,000.00 | 496,076.90 | -3.28% | 13,844 |
| Mar 25, 2026 | 493,500.00 | 520,000.00 | 493,500.00 | 518,000.00 | 512,909.85 | 5.61% | 19,243 |
| Mar 24, 2026 | 500,000.00 | 509,000.00 | 478,000.00 | 490,500.00 | 485,680.08 | 3.81% | 14,434 |