Doosan Corporation (KRX:000157)
South Korea · Delayed Price · Currency is KRW 271,500
-18,500 (-6.38%)
Oct 23, 2026, 3:30 PM KST
KRX:000157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 288,500.00 | 288,500.00 | 267,500.00 | 271,500.00 | 271,500.00 | -6.38% | 612 |
| Oct 22, 2026 | 299,500.00 | 303,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.81% | 87 |
| Oct 21, 2026 | 300,000.00 | 306,500.00 | 299,000.00 | 301,500.00 | 301,500.00 | 2.55% | 94 |
| Oct 20, 2026 | 308,000.00 | 308,000.00 | 292,500.00 | 294,000.00 | 294,000.00 | -3.76% | 103 |
| Oct 19, 2026 | 277,500.00 | 306,000.00 | 277,500.00 | 305,500.00 | 305,500.00 | 2.52% | 113 |
| Oct 16, 2026 | 287,500.00 | 301,500.00 | 286,500.00 | 298,000.00 | 298,000.00 | 4.38% | 153 |
| Oct 15, 2026 | 310,500.00 | 310,500.00 | 282,000.00 | 285,500.00 | 285,500.00 | -9.08% | 360 |
| Oct 14, 2026 | 321,000.00 | 327,000.00 | 314,000.00 | 314,000.00 | 314,000.00 | -1.72% | 152 |
| Oct 13, 2026 | 333,000.00 | 345,000.00 | 312,000.00 | 319,500.00 | 319,500.00 | -4.05% | 336 |
| Oct 12, 2026 | 355,500.00 | 355,500.00 | 333,000.00 | 333,000.00 | 333,000.00 | -6.33% | 246 |
| Oct 8, 2026 | 370,000.00 | 370,000.00 | 355,500.00 | 355,500.00 | 355,500.00 | -3.92% | 199 |
| Oct 7, 2026 | 382,500.00 | 383,000.00 | 369,000.00 | 370,000.00 | 370,000.00 | -3.65% | 367 |
| Oct 6, 2026 | 365,000.00 | 384,500.00 | 365,000.00 | 384,000.00 | 384,000.00 | 7.26% | 391 |
| Oct 2, 2026 | 369,000.00 | 370,000.00 | 353,000.00 | 358,000.00 | 358,000.00 | -2.98% | 236 |
| Oct 1, 2026 | 367,000.00 | 371,000.00 | 367,000.00 | 369,000.00 | 369,000.00 | 0.54% | 87 |
| Sep 30, 2026 | 371,500.00 | 378,250.00 | 366,000.00 | 367,000.00 | 367,000.00 | -0.68% | 158 |
| Sep 29, 2026 | 385,000.00 | 385,000.00 | 363,500.00 | 369,500.00 | 369,500.00 | -4.03% | 285 |
| Sep 28, 2026 | 400,000.00 | 405,000.00 | 383,500.00 | 385,000.00 | 385,000.00 | -4.35% | 342 |
| Sep 23, 2026 | 401,000.00 | 403,000.00 | 392,500.00 | 402,500.00 | 402,500.00 | 0.50% | 293 |
| Sep 22, 2026 | 400,000.00 | 403,500.00 | 390,500.00 | 400,500.00 | 400,500.00 | 0.50% | 611 |
| Sep 21, 2026 | 375,000.00 | 399,000.00 | 375,000.00 | 398,500.00 | 398,500.00 | 7.99% | 432 |
| Sep 18, 2026 | 361,000.00 | 370,000.00 | 360,000.00 | 369,000.00 | 369,000.00 | 5.43% | 600 |
| Sep 17, 2026 | 360,500.00 | 375,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | -2.10% | 1,175 |
| Sep 16, 2026 | 351,000.00 | 364,000.00 | 350,500.00 | 357,500.00 | 357,500.00 | 2.00% | 159 |
| Sep 15, 2026 | 355,500.00 | 356,000.00 | 350,000.00 | 350,500.00 | 350,500.00 | 0.72% | 158 |
| Sep 14, 2026 | 364,500.00 | 367,000.00 | 347,500.00 | 348,000.00 | 348,000.00 | -5.05% | 175 |
| Sep 11, 2026 | 354,500.00 | 368,500.00 | 352,000.00 | 366,500.00 | 366,500.00 | 2.81% | 320 |
| Sep 10, 2026 | 358,000.00 | 379,000.00 | 350,000.00 | 356,500.00 | 356,500.00 | -0.97% | 179 |
| Sep 9, 2026 | 346,500.00 | 369,000.00 | 346,500.00 | 360,000.00 | 360,000.00 | 3.30% | 245 |
| Sep 8, 2026 | 350,500.00 | 354,500.00 | 328,000.00 | 348,500.00 | 348,500.00 | -0.43% | 385 |
| Sep 7, 2026 | 337,500.00 | 353,000.00 | 337,500.00 | 350,000.00 | 350,000.00 | 5.58% | 331 |
| Sep 4, 2026 | 328,000.00 | 333,000.00 | 325,500.00 | 331,500.00 | 331,500.00 | 1.53% | 93 |
| Sep 3, 2026 | 327,000.00 | 333,500.00 | 324,000.00 | 326,500.00 | 326,500.00 | -0.15% | 61 |
| Sep 2, 2026 | 344,000.00 | 344,000.00 | 327,000.00 | 327,000.00 | 327,000.00 | -4.94% | 166 |
| Sep 1, 2026 | 349,500.00 | 350,000.00 | 340,500.00 | 344,000.00 | 344,000.00 | -1.57% | 75 |
| Aug 31, 2026 | 342,500.00 | 349,500.00 | 341,000.00 | 349,500.00 | 349,500.00 | 1.45% | 145 |
| Aug 28, 2026 | 341,000.00 | 346,000.00 | 341,000.00 | 344,500.00 | 344,500.00 | 1.32% | 117 |
| Aug 27, 2026 | 353,000.00 | 353,000.00 | 332,500.00 | 340,000.00 | 340,000.00 | 1.04% | 219 |
| Aug 26, 2026 | 319,500.00 | 337,000.00 | 316,500.00 | 336,500.00 | 336,500.00 | 6.32% | 566 |
| Aug 25, 2026 | 324,000.00 | 331,000.00 | 314,500.00 | 316,500.00 | 316,500.00 | -2.91% | 321 |
| Aug 24, 2026 | 324,000.00 | 332,500.00 | 320,500.00 | 326,000.00 | 326,000.00 | 0.62% | 222 |
| Aug 21, 2026 | 337,500.00 | 337,500.00 | 323,000.00 | 324,000.00 | 324,000.00 | -4.57% | 351 |
| Aug 20, 2026 | 338,500.00 | 347,000.00 | 336,000.00 | 339,500.00 | 339,500.00 | 0.59% | 353 |
| Aug 19, 2026 | 354,500.00 | 354,500.00 | 335,500.00 | 337,500.00 | 337,500.00 | -5.33% | 201 |
| Aug 18, 2026 | 356,000.00 | 364,000.00 | 352,000.00 | 356,500.00 | 356,500.00 | 0.42% | 182 |
| Aug 14, 2026 | 348,500.00 | 355,000.00 | 341,000.00 | 355,000.00 | 355,000.00 | 2.31% | 454 |
| Aug 13, 2026 | 357,000.00 | 364,500.00 | 344,000.00 | 347,000.00 | 347,000.00 | - | 877 |
| Aug 12, 2026 | 337,500.00 | 352,500.00 | 335,000.00 | 347,000.00 | 347,000.00 | 4.36% | 742 |
| Aug 11, 2026 | 338,500.00 | 339,500.00 | 331,500.00 | 332,500.00 | 332,500.00 | -2.35% | 272 |
| Aug 10, 2026 | 336,000.00 | 345,000.00 | 336,000.00 | 340,500.00 | 340,500.00 | 1.79% | 269 |