Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 66,400
+1,000 (1.53%)
At close: Aug 8, 2025, 3:30 PM KST
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 65,800.00 | 66,500.00 | 64,700.00 | 66,400.00 | 66,400.00 | 1.53% | 3,430,734 |
| Aug 7, 2025 | 66,300.00 | 67,800.00 | 65,100.00 | 65,400.00 | 65,400.00 | -1.36% | 7,210,324 |
| Aug 6, 2025 | 65,400.00 | 66,900.00 | 64,800.00 | 66,300.00 | 66,300.00 | 2.31% | 7,621,974 |
| Aug 5, 2025 | 65,100.00 | 65,800.00 | 64,000.00 | 64,800.00 | 64,800.00 | 0.78% | 4,234,409 |
| Aug 4, 2025 | 61,200.00 | 64,900.00 | 61,100.00 | 64,300.00 | 64,300.00 | 4.72% | 7,644,885 |
| Aug 1, 2025 | 64,900.00 | 65,200.00 | 60,900.00 | 61,400.00 | 61,400.00 | -6.40% | 9,805,226 |
| Jul 31, 2025 | 64,900.00 | 66,800.00 | 63,600.00 | 65,600.00 | 65,600.00 | 2.98% | 11,946,113 |
| Jul 30, 2025 | 64,400.00 | 64,700.00 | 63,500.00 | 63,700.00 | 63,700.00 | -2.15% | 3,994,493 |
| Jul 29, 2025 | 63,800.00 | 65,400.00 | 62,300.00 | 65,100.00 | 65,100.00 | 2.52% | 6,058,820 |
| Jul 28, 2025 | 65,100.00 | 65,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | -3.64% | 6,726,065 |
| Jul 25, 2025 | 65,900.00 | 66,700.00 | 64,000.00 | 65,900.00 | 65,900.00 | 0.76% | 6,644,122 |
| Jul 24, 2025 | 65,500.00 | 67,100.00 | 64,800.00 | 65,400.00 | 65,400.00 | 3.15% | 8,537,006 |
| Jul 23, 2025 | 63,400.00 | 64,100.00 | 62,400.00 | 63,400.00 | 63,400.00 | 1.28% | 4,609,170 |
| Jul 22, 2025 | 67,000.00 | 67,000.00 | 62,500.00 | 62,600.00 | 62,600.00 | -8.48% | 13,120,977 |
| Jul 21, 2025 | 65,800.00 | 68,500.00 | 64,700.00 | 68,400.00 | 68,400.00 | 5.56% | 12,003,142 |
| Jul 18, 2025 | 63,700.00 | 65,000.00 | 62,600.00 | 64,800.00 | 64,800.00 | 2.37% | 6,058,309 |
| Jul 17, 2025 | 64,900.00 | 65,500.00 | 62,600.00 | 63,300.00 | 63,300.00 | -0.47% | 5,721,579 |
| Jul 16, 2025 | 64,800.00 | 65,100.00 | 62,900.00 | 63,600.00 | 63,600.00 | -2.60% | 6,263,336 |
| Jul 15, 2025 | 62,400.00 | 65,300.00 | 61,100.00 | 65,300.00 | 65,300.00 | 8.47% | 12,646,674 |
| Jul 14, 2025 | 60,800.00 | 63,000.00 | 59,000.00 | 60,200.00 | 60,200.00 | -0.50% | 7,522,323 |
| Jul 11, 2025 | 63,500.00 | 63,700.00 | 60,500.00 | 60,500.00 | 60,500.00 | -4.12% | 7,581,825 |
| Jul 10, 2025 | 65,200.00 | 65,300.00 | 62,500.00 | 63,100.00 | 63,100.00 | -2.02% | 7,153,224 |
| Jul 9, 2025 | 67,100.00 | 67,100.00 | 64,100.00 | 64,400.00 | 64,400.00 | -3.30% | 7,154,666 |
| Jul 8, 2025 | 63,700.00 | 66,800.00 | 62,900.00 | 66,600.00 | 66,600.00 | 5.88% | 10,324,301 |
| Jul 7, 2025 | 58,900.00 | 63,500.00 | 58,600.00 | 62,900.00 | 62,900.00 | 4.83% | 9,074,725 |
| Jul 4, 2025 | 61,500.00 | 64,000.00 | 59,800.00 | 60,000.00 | 60,000.00 | -3.07% | 7,881,195 |
| Jul 3, 2025 | 63,100.00 | 64,100.00 | 61,300.00 | 61,900.00 | 61,900.00 | 0.49% | 6,984,206 |
| Jul 2, 2025 | 62,300.00 | 63,000.00 | 59,500.00 | 61,600.00 | 61,600.00 | -1.44% | 12,379,786 |
| Jul 1, 2025 | 67,800.00 | 69,300.00 | 61,700.00 | 62,500.00 | 62,500.00 | -8.63% | 14,134,978 |
| Jun 30, 2025 | 70,400.00 | 72,200.00 | 66,800.00 | 68,400.00 | 68,400.00 | 3.95% | 12,295,863 |
| Jun 27, 2025 | 64,300.00 | 66,500.00 | 63,800.00 | 65,800.00 | 65,800.00 | 1.70% | 7,601,019 |
| Jun 26, 2025 | 63,800.00 | 67,100.00 | 62,500.00 | 64,700.00 | 64,700.00 | -1.67% | 13,499,836 |
| Jun 25, 2025 | 68,400.00 | 69,300.00 | 64,200.00 | 65,800.00 | 65,800.00 | -4.50% | 11,308,003 |
| Jun 24, 2025 | 70,600.00 | 71,400.00 | 67,000.00 | 68,900.00 | 68,900.00 | 0.44% | 13,780,632 |
| Jun 23, 2025 | 59,100.00 | 69,400.00 | 59,100.00 | 68,600.00 | 68,600.00 | 13.95% | 28,367,599 |
| Jun 20, 2025 | 60,200.00 | 61,000.00 | 58,200.00 | 60,200.00 | 60,200.00 | -1.31% | 11,552,483 |
| Jun 19, 2025 | 60,500.00 | 61,500.00 | 59,200.00 | 61,000.00 | 61,000.00 | - | 7,994,191 |
| Jun 18, 2025 | 58,900.00 | 62,300.00 | 57,700.00 | 61,000.00 | 61,000.00 | 2.69% | 14,709,254 |
| Jun 17, 2025 | 62,500.00 | 63,200.00 | 56,500.00 | 59,400.00 | 59,400.00 | -0.34% | 23,467,035 |
| Jun 16, 2025 | 55,500.00 | 59,800.00 | 54,200.00 | 59,600.00 | 59,600.00 | 9.16% | 14,476,095 |
| Jun 13, 2025 | 55,300.00 | 55,400.00 | 52,400.00 | 54,600.00 | 54,600.00 | - | 14,943,904 |
| Jun 12, 2025 | 54,300.00 | 56,300.00 | 53,000.00 | 54,600.00 | 54,600.00 | 6.85% | 16,430,444 |
| Jun 11, 2025 | 47,950.00 | 51,600.00 | 47,450.00 | 51,100.00 | 51,100.00 | 6.46% | 14,569,822 |
| Jun 10, 2025 | 47,550.00 | 48,500.00 | 45,800.00 | 48,000.00 | 48,000.00 | 1.05% | 12,421,738 |
| Jun 9, 2025 | 47,200.00 | 48,200.00 | 46,100.00 | 47,500.00 | 47,500.00 | 3.49% | 12,678,443 |
| Jun 5, 2025 | 45,750.00 | 46,250.00 | 43,100.00 | 45,900.00 | 45,900.00 | 7.62% | 20,452,741 |
| Jun 4, 2025 | 40,900.00 | 42,900.00 | 40,750.00 | 42,650.00 | 42,650.00 | 4.15% | 11,817,572 |
| Jun 2, 2025 | 39,300.00 | 41,850.00 | 39,300.00 | 40,950.00 | 40,950.00 | 1.49% | 10,013,882 |
| May 30, 2025 | 41,750.00 | 41,750.00 | 39,850.00 | 40,350.00 | 40,350.00 | -4.38% | 12,787,928 |
| May 29, 2025 | 40,100.00 | 42,400.00 | 39,800.00 | 42,200.00 | 42,200.00 | 6.03% | 14,833,696 |