Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 78,800
+400 (0.51%)
At close: Nov 17, 2025
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 80,500.00 | 81,400.00 | 78,200.00 | 78,400.00 | - | - | 6,117,065 |
| Nov 14, 2025 | 80,500.00 | 81,400.00 | 78,200.00 | 78,400.00 | 78,400.00 | -5.66% | 6,117,065 |
| Nov 13, 2025 | 78,900.00 | 83,900.00 | 78,600.00 | 83,100.00 | 83,100.00 | 5.99% | 7,945,958 |
| Nov 12, 2025 | 78,900.00 | 79,600.00 | 77,800.00 | 78,400.00 | 78,400.00 | 0.26% | 2,934,998 |
| Nov 11, 2025 | 80,000.00 | 80,600.00 | 76,900.00 | 78,200.00 | 78,200.00 | -1.76% | 5,045,991 |
| Nov 10, 2025 | 78,700.00 | 80,600.00 | 77,300.00 | 79,600.00 | 79,600.00 | 2.18% | 4,562,734 |
| Nov 7, 2025 | 76,000.00 | 80,900.00 | 75,800.00 | 77,900.00 | 77,900.00 | -1.77% | 8,514,588 |
| Nov 6, 2025 | 85,700.00 | 87,500.00 | 79,000.00 | 79,300.00 | 79,300.00 | -5.14% | 9,627,107 |
| Nov 5, 2025 | 86,200.00 | 86,500.00 | 79,200.00 | 83,600.00 | 83,600.00 | -6.59% | 12,058,950 |
| Nov 4, 2025 | 88,300.00 | 91,900.00 | 88,100.00 | 89,500.00 | 89,500.00 | - | 5,250,243 |
| Nov 3, 2025 | 89,500.00 | 90,300.00 | 88,700.00 | 89,500.00 | 89,500.00 | 0.90% | 4,163,376 |
| Oct 31, 2025 | 90,600.00 | 91,200.00 | 88,200.00 | 88,700.00 | 88,700.00 | -1.11% | 5,182,993 |
| Oct 30, 2025 | 93,200.00 | 93,700.00 | 89,100.00 | 89,700.00 | 89,700.00 | -6.95% | 10,224,570 |
| Oct 29, 2025 | 90,700.00 | 97,400.00 | 90,100.00 | 96,400.00 | 96,400.00 | 11.57% | 16,679,000 |
| Oct 28, 2025 | 83,600.00 | 86,500.00 | 82,300.00 | 86,400.00 | 86,400.00 | 5.49% | 9,619,982 |
| Oct 27, 2025 | 82,400.00 | 82,800.00 | 80,900.00 | 81,900.00 | 81,900.00 | 1.24% | 4,964,095 |
| Oct 24, 2025 | 78,300.00 | 81,000.00 | 77,400.00 | 80,900.00 | 80,900.00 | 6.03% | 8,095,168 |
| 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% | 4,895,634 |
| Oct 21, 2025 | 81,100.00 | 83,800.00 | 79,500.00 | 80,000.00 | 80,000.00 | -0.37% | 7,005,242 |
| 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% | 7,348,394 |
| 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% | 11,930,450 |
| Oct 14, 2025 | 79,600.00 | 79,700.00 | 74,500.00 | 75,800.00 | 75,800.00 | -2.32% | 12,010,190 |
| Oct 13, 2025 | 74,900.00 | 78,500.00 | 73,400.00 | 77,600.00 | 77,600.00 | 4.16% | 14,272,160 |
| Oct 10, 2025 | 66,300.00 | 74,800.00 | 66,100.00 | 74,500.00 | 74,500.00 | 14.97% | 19,302,300 |
| Oct 2, 2025 | 65,200.00 | 66,300.00 | 63,800.00 | 64,800.00 | 64,800.00 | 0.31% | 6,999,933 |
| Oct 1, 2025 | 62,700.00 | 65,600.00 | 62,700.00 | 64,600.00 | 64,600.00 | 3.03% | 6,938,399 |
| Sep 30, 2025 | 62,900.00 | 62,900.00 | 61,900.00 | 62,700.00 | 62,700.00 | -0.32% | 3,606,043 |
| 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% | 5,541,302 |
| 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% | 12,114,100 |
| Sep 23, 2025 | 62,000.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 1.12% | 7,614,160 |
| 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% | 4,819,288 |
| 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% | 4,251,068 |
| Sep 16, 2025 | 60,100.00 | 63,500.00 | 59,900.00 | 63,300.00 | 63,300.00 | 7.65% | 10,211,380 |
| 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% | 4,166,491 |
| Sep 8, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 60,900.00 | -1.46% | 2,969,015 |
| Sep 5, 2025 | 62,500.00 | 62,600.00 | 61,400.00 | 61,800.00 | 61,800.00 | -1.59% | 2,993,213 |
| 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% | 2,966,108 |