Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 86,400
+4,500 (5.49%)
At close: Oct 28, 2025
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 83,600.00 | 86,500.00 | 82,300.00 | 85,600.00 | 85,600.00 | 4.52% | 8,220,469 |
| Oct 27, 2025 | 82,400.00 | 82,800.00 | 80,900.00 | 81,900.00 | 81,900.00 | 1.24% | 4,780,373 |
| Oct 24, 2025 | 78,300.00 | 81,000.00 | 77,400.00 | 80,900.00 | 80,900.00 | 6.03% | 8,276,003 |
| Oct 23, 2025 | 76,600.00 | 77,800.00 | 75,500.00 | 76,300.00 | 76,300.00 | -3.42% | 5,543,167 |
| Oct 22, 2025 | 78,300.00 | 79,100.00 | 77,100.00 | 79,000.00 | 79,000.00 | -1.25% | 5,032,795 |
| Oct 21, 2025 | 81,100.00 | 83,800.00 | 79,500.00 | 80,000.00 | 80,000.00 | -0.37% | 7,149,848 |
| Oct 20, 2025 | 82,200.00 | 82,300.00 | 79,400.00 | 80,300.00 | 80,300.00 | 0.12% | 4,709,983 |
| Oct 17, 2025 | 81,200.00 | 83,600.00 | 79,800.00 | 80,200.00 | 80,200.00 | -4.18% | 7,615,442 |
| Oct 16, 2025 | 84,700.00 | 84,700.00 | 82,400.00 | 83,700.00 | 83,700.00 | 0.97% | 7,429,581 |
| Oct 15, 2025 | 77,200.00 | 83,100.00 | 76,500.00 | 82,900.00 | 82,900.00 | 9.37% | 11,930,455 |
| Oct 14, 2025 | 79,600.00 | 79,700.00 | 74,500.00 | 75,800.00 | 75,800.00 | -2.32% | 12,010,193 |
| Oct 13, 2025 | 74,900.00 | 78,500.00 | 73,400.00 | 77,600.00 | 77,600.00 | 4.16% | 14,272,165 |
| Oct 10, 2025 | 66,300.00 | 74,800.00 | 66,100.00 | 74,500.00 | 74,500.00 | 14.97% | 19,901,175 |
| Oct 2, 2025 | 65,200.00 | 66,300.00 | 63,800.00 | 64,800.00 | 64,800.00 | 0.31% | 8,149,745 |
| Oct 1, 2025 | 62,700.00 | 65,600.00 | 62,700.00 | 64,600.00 | 64,600.00 | 3.03% | 7,166,079 |
| Sep 30, 2025 | 62,900.00 | 62,900.00 | 61,900.00 | 62,700.00 | 62,700.00 | -0.32% | 3,850,423 |
| Sep 29, 2025 | 62,700.00 | 64,200.00 | 62,100.00 | 62,900.00 | 62,900.00 | -0.32% | 3,647,678 |
| Sep 26, 2025 | 63,500.00 | 64,300.00 | 62,100.00 | 63,100.00 | 63,100.00 | -1.41% | 5,748,934 |
| Sep 25, 2025 | 67,000.00 | 67,000.00 | 63,500.00 | 64,000.00 | 64,000.00 | -2.88% | 7,602,443 |
| Sep 24, 2025 | 63,400.00 | 66,400.00 | 63,300.00 | 65,900.00 | 65,900.00 | 4.44% | 12,114,101 |
| Sep 23, 2025 | 62,000.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 1.12% | 7,850,274 |
| Sep 22, 2025 | 63,000.00 | 64,200.00 | 62,200.00 | 62,400.00 | 62,400.00 | 2.63% | 6,830,285 |
| Sep 19, 2025 | 61,900.00 | 63,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | 0.33% | 5,341,115 |
| Sep 18, 2025 | 62,400.00 | 62,500.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.14% | 4,347,323 |
| Sep 17, 2025 | 62,200.00 | 62,200.00 | 60,800.00 | 61,300.00 | 61,300.00 | -3.16% | 4,416,587 |
| Sep 16, 2025 | 60,100.00 | 63,500.00 | 59,900.00 | 63,300.00 | 63,300.00 | 7.65% | 10,211,386 |
| Sep 15, 2025 | 60,500.00 | 60,700.00 | 58,600.00 | 58,800.00 | 58,800.00 | -3.61% | 6,290,788 |
| Sep 12, 2025 | 59,900.00 | 61,000.00 | 58,400.00 | 61,000.00 | 61,000.00 | - | 6,545,777 |
| Sep 11, 2025 | 62,700.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -2.56% | 5,153,511 |
| Sep 10, 2025 | 62,500.00 | 63,100.00 | 61,700.00 | 62,600.00 | 62,600.00 | 0.64% | 4,417,144 |
| Sep 9, 2025 | 61,100.00 | 62,700.00 | 60,200.00 | 62,200.00 | 62,200.00 | 2.13% | 4,346,085 |
| Sep 8, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 60,900.00 | -1.46% | 3,099,922 |
| Sep 5, 2025 | 62,500.00 | 62,600.00 | 61,400.00 | 61,800.00 | 61,800.00 | -1.59% | 3,134,657 |
| Sep 4, 2025 | 63,800.00 | 64,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 0.64% | 5,423,711 |
| Sep 3, 2025 | 61,300.00 | 63,100.00 | 61,200.00 | 62,400.00 | 62,400.00 | 3.31% | 5,684,184 |
| Sep 2, 2025 | 60,500.00 | 61,300.00 | 59,600.00 | 60,400.00 | 60,400.00 | 1.34% | 3,106,136 |
| Sep 1, 2025 | 60,800.00 | 62,700.00 | 59,100.00 | 59,600.00 | 59,600.00 | -3.40% | 5,716,620 |
| Aug 29, 2025 | 63,100.00 | 63,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | -1.91% | 4,054,284 |
| Aug 28, 2025 | 63,100.00 | 63,600.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.32% | 3,239,392 |
| Aug 27, 2025 | 64,000.00 | 64,800.00 | 62,700.00 | 63,100.00 | 63,100.00 | -0.32% | 5,423,569 |
| Aug 26, 2025 | 64,400.00 | 64,500.00 | 62,500.00 | 63,300.00 | 63,300.00 | -3.95% | 8,653,589 |
| Aug 25, 2025 | 63,800.00 | 66,200.00 | 62,700.00 | 65,900.00 | 65,900.00 | 5.95% | 9,091,500 |
| Aug 22, 2025 | 62,800.00 | 63,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1.14% | 6,049,757 |
| Aug 21, 2025 | 58,200.00 | 63,300.00 | 57,200.00 | 61,500.00 | 61,500.00 | 7.14% | 18,858,670 |
| Aug 20, 2025 | 54,300.00 | 58,300.00 | 51,100.00 | 57,400.00 | 57,400.00 | -3.53% | 27,973,111 |
| Aug 19, 2025 | 62,700.00 | 63,800.00 | 59,500.00 | 59,500.00 | 59,500.00 | -8.60% | 11,993,087 |
| Aug 18, 2025 | 65,300.00 | 66,800.00 | 64,900.00 | 65,100.00 | 65,100.00 | -0.61% | 3,496,057 |
| Aug 14, 2025 | 66,100.00 | 66,400.00 | 64,400.00 | 65,500.00 | 65,500.00 | -1.50% | 4,562,288 |
| Aug 13, 2025 | 66,900.00 | 67,000.00 | 65,200.00 | 66,500.00 | 66,500.00 | 1.53% | 3,751,147 |
| Aug 12, 2025 | 70,000.00 | 70,600.00 | 65,100.00 | 65,500.00 | 65,500.00 | -5.62% | 11,741,452 |