Doosan Corporation (KRX:000157)
South Korea · Delayed Price · Currency is KRW 196,500
-7,000 (-3.44%)
Nov 13, 2026, 3:30 PM KST
KRX:000157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 207,000.00 | 208,000.00 | 196,000.00 | 196,500.00 | 196,500.00 | -3.44% | 123 |
| Nov 12, 2026 | 209,500.00 | 222,500.00 | 203,000.00 | 203,500.00 | 203,500.00 | -2.40% | 323 |
| Nov 11, 2026 | 198,500.00 | 214,000.00 | 197,100.00 | 208,500.00 | 208,500.00 | 5.30% | 181 |
| Nov 10, 2026 | 195,800.00 | 204,000.00 | 189,600.00 | 198,000.00 | 198,000.00 | 4.43% | 261 |
| Nov 9, 2026 | 199,900.00 | 208,000.00 | 186,100.00 | 189,600.00 | 189,600.00 | -5.20% | 611 |
| Nov 6, 2026 | 210,000.00 | 213,500.00 | 199,500.00 | 200,000.00 | 200,000.00 | -8.68% | 354 |
| Nov 5, 2026 | 241,500.00 | 241,500.00 | 217,000.00 | 219,000.00 | 219,000.00 | -11.69% | 462 |
| Nov 4, 2026 | 260,000.00 | 260,500.00 | 238,500.00 | 248,000.00 | 248,000.00 | -1.59% | 553 |
| Nov 3, 2026 | 267,500.00 | 267,500.00 | 251,000.00 | 252,000.00 | 252,000.00 | -6.32% | 212 |
| Nov 2, 2026 | 250,500.00 | 269,500.00 | 247,000.00 | 269,000.00 | 269,000.00 | 3.26% | 181 |
| Oct 30, 2026 | 274,000.00 | 274,000.00 | 255,000.00 | 260,500.00 | 260,500.00 | -5.44% | 228 |
| Oct 29, 2026 | 289,500.00 | 292,000.00 | 270,000.00 | 275,500.00 | 275,500.00 | -5.33% | 381 |
| Oct 28, 2026 | 268,500.00 | 291,500.00 | 268,500.00 | 291,000.00 | 291,000.00 | 8.99% | 182 |
| Oct 27, 2026 | 260,500.00 | 271,500.00 | 260,500.00 | 267,000.00 | 267,000.00 | 3.09% | 113 |
| Oct 26, 2026 | 271,500.00 | 271,500.00 | 254,500.00 | 259,000.00 | 259,000.00 | -4.60% | 123 |
| Oct 23, 2026 | 288,500.00 | 288,500.00 | 267,500.00 | 271,500.00 | 271,500.00 | -6.38% | 641 |
| Oct 22, 2026 | 299,500.00 | 303,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.81% | 98 |
| Oct 21, 2026 | 300,000.00 | 306,500.00 | 299,000.00 | 301,500.00 | 301,500.00 | 2.55% | 271 |
| Oct 20, 2026 | 308,000.00 | 308,000.00 | 292,500.00 | 294,000.00 | 294,000.00 | -3.76% | 106 |
| Oct 19, 2026 | 277,500.00 | 306,000.00 | 277,500.00 | 305,500.00 | 305,500.00 | 2.52% | 127 |
| Oct 16, 2026 | 287,500.00 | 301,500.00 | 286,500.00 | 298,000.00 | 298,000.00 | 4.38% | 157 |
| Oct 15, 2026 | 310,500.00 | 310,500.00 | 282,000.00 | 285,500.00 | 285,500.00 | -9.08% | 376 |
| Oct 14, 2026 | 321,000.00 | 327,000.00 | 314,000.00 | 314,000.00 | 314,000.00 | -1.72% | 162 |
| Oct 13, 2026 | 333,000.00 | 345,000.00 | 312,000.00 | 319,500.00 | 319,500.00 | -4.05% | 340 |
| Oct 12, 2026 | 355,500.00 | 355,500.00 | 333,000.00 | 333,000.00 | 333,000.00 | -6.33% | 259 |
| Oct 8, 2026 | 370,000.00 | 370,000.00 | 355,500.00 | 355,500.00 | 355,500.00 | -3.92% | 207 |
| 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% | 259 |
| Oct 1, 2026 | 367,000.00 | 371,000.00 | 367,000.00 | 369,000.00 | 369,000.00 | 0.54% | 107 |
| Sep 30, 2026 | 371,500.00 | 378,250.00 | 366,000.00 | 367,000.00 | 367,000.00 | -0.68% | 163 |
| Sep 29, 2026 | 385,000.00 | 385,000.00 | 363,500.00 | 369,500.00 | 369,500.00 | -4.03% | 292 |
| Sep 28, 2026 | 400,000.00 | 405,000.00 | 383,500.00 | 385,000.00 | 385,000.00 | -4.35% | 372 |
| Sep 23, 2026 | 401,000.00 | 403,000.00 | 392,500.00 | 402,500.00 | 402,500.00 | 0.50% | 313 |
| Sep 22, 2026 | 400,000.00 | 403,500.00 | 390,500.00 | 400,500.00 | 400,500.00 | 0.50% | 778 |
| Sep 21, 2026 | 375,000.00 | 399,000.00 | 375,000.00 | 398,500.00 | 398,500.00 | 7.99% | 529 |
| 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 |