Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 82,600
+1,700 (2.10%)
Aug 14, 2026, 3:30 PM KST
Doosan Enerbility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 84,100.00 | 85,700.00 | 81,000.00 | 82,600.00 | 82,600.00 | 2.10% | 2,118,953 |
| Aug 13, 2026 | 82,100.00 | 83,300.00 | 80,600.00 | 80,900.00 | 80,900.00 | 0.75% | 2,271,930 |
| Aug 12, 2026 | 79,200.00 | 81,500.00 | 78,000.00 | 80,300.00 | 80,300.00 | 3.08% | 2,082,679 |
| Aug 11, 2026 | 79,000.00 | 79,100.00 | 77,300.00 | 77,900.00 | 77,900.00 | -2.50% | 1,423,062 |
| Aug 10, 2026 | 79,500.00 | 80,000.00 | 77,600.00 | 79,900.00 | 79,900.00 | 3.63% | 1,894,842 |
| Aug 7, 2026 | 77,100.00 | 78,400.00 | 74,000.00 | 77,100.00 | 77,100.00 | 0.92% | 1,606,786 |
| Aug 6, 2026 | 75,800.00 | 78,800.00 | 74,300.00 | 76,400.00 | 76,400.00 | -0.78% | 1,933,594 |
| Aug 5, 2026 | 75,400.00 | 77,300.00 | 73,500.00 | 77,000.00 | 77,000.00 | 5.48% | 2,227,829 |
| Aug 4, 2026 | 68,200.00 | 73,200.00 | 67,900.00 | 73,000.00 | 73,000.00 | 7.83% | 2,577,155 |
| Aug 3, 2026 | 67,400.00 | 68,300.00 | 65,000.00 | 67,700.00 | 67,700.00 | 0.89% | 1,762,521 |
| Jul 31, 2026 | 64,000.00 | 67,800.00 | 63,600.00 | 67,100.00 | 67,100.00 | 11.46% | 3,208,697 |
| Jul 30, 2026 | 59,000.00 | 63,500.00 | 59,000.00 | 60,200.00 | 60,200.00 | -0.99% | 3,193,384 |
| Jul 29, 2026 | 66,500.00 | 66,600.00 | 57,000.00 | 60,800.00 | 60,800.00 | -6.03% | 4,797,627 |
| Jul 28, 2026 | 68,700.00 | 68,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | -8.74% | 2,148,321 |
| Jul 27, 2026 | 72,400.00 | 72,600.00 | 69,100.00 | 70,900.00 | 70,900.00 | -1.66% | 1,484,884 |
| Jul 24, 2026 | 72,500.00 | 74,000.00 | 71,200.00 | 72,100.00 | 72,100.00 | -1.50% | 2,017,878 |
| Jul 23, 2026 | 70,300.00 | 73,300.00 | 69,900.00 | 73,200.00 | 73,200.00 | 5.78% | 1,764,464 |
| Jul 22, 2026 | 69,100.00 | 72,700.00 | 68,100.00 | 69,200.00 | 69,200.00 | 3.59% | 3,001,478 |
| Jul 21, 2026 | 64,700.00 | 67,400.00 | 63,000.00 | 66,800.00 | 66,800.00 | 3.09% | 2,611,452 |
| Jul 20, 2026 | 65,900.00 | 67,000.00 | 63,800.00 | 64,800.00 | 64,800.00 | -7.03% | 2,835,943 |
| Jul 16, 2026 | 70,900.00 | 71,800.00 | 68,500.00 | 69,700.00 | 69,700.00 | -4.52% | 2,541,779 |
| Jul 15, 2026 | 73,000.00 | 74,300.00 | 72,000.00 | 73,000.00 | 73,000.00 | 2.96% | 2,540,969 |
| Jul 14, 2026 | 73,000.00 | 73,400.00 | 68,200.00 | 70,900.00 | 70,900.00 | -3.14% | 4,079,032 |
| Jul 13, 2026 | 78,600.00 | 79,700.00 | 72,300.00 | 73,200.00 | 73,200.00 | -6.27% | 2,881,964 |
| Jul 10, 2026 | 74,700.00 | 79,900.00 | 74,300.00 | 78,100.00 | 78,100.00 | 6.69% | 3,005,529 |
| Jul 9, 2026 | 74,100.00 | 77,000.00 | 71,600.00 | 73,200.00 | 73,200.00 | -1.08% | 3,641,029 |
| Jul 8, 2026 | 79,300.00 | 79,800.00 | 72,700.00 | 74,000.00 | 74,000.00 | -9.31% | 3,895,625 |
| Jul 7, 2026 | 83,900.00 | 84,500.00 | 78,900.00 | 81,600.00 | 81,600.00 | -4.56% | 2,596,943 |
| Jul 6, 2026 | 88,700.00 | 90,300.00 | 82,950.00 | 85,500.00 | 85,500.00 | -0.81% | 2,210,209 |
| Jul 3, 2026 | 86,000.00 | 87,400.00 | 80,100.00 | 86,200.00 | 86,200.00 | 0.23% | 2,936,728 |
| Jul 2, 2026 | 87,300.00 | 89,400.00 | 84,100.00 | 86,000.00 | 86,000.00 | -2.82% | 2,538,076 |
| Jul 1, 2026 | 89,100.00 | 90,800.00 | 86,100.00 | 88,500.00 | 88,500.00 | 1.96% | 2,186,748 |
| Jun 30, 2026 | 88,400.00 | 88,600.00 | 84,500.00 | 86,800.00 | 86,800.00 | -1.36% | 2,498,630 |
| Jun 29, 2026 | 80,400.00 | 88,600.00 | 79,600.00 | 88,000.00 | 88,000.00 | 8.51% | 4,231,835 |
| Jun 26, 2026 | 86,900.00 | 87,800.00 | 79,300.00 | 81,100.00 | 81,100.00 | -7.63% | 4,769,262 |
| Jun 25, 2026 | 92,100.00 | 93,200.00 | 87,600.00 | 87,800.00 | 87,800.00 | -3.09% | 2,738,234 |
| Jun 24, 2026 | 89,300.00 | 92,800.00 | 87,200.00 | 90,600.00 | 90,600.00 | 1.57% | 3,053,656 |
| Jun 23, 2026 | 94,000.00 | 98,700.00 | 89,000.00 | 89,200.00 | 89,200.00 | -5.31% | 4,439,638 |
| Jun 22, 2026 | 95,600.00 | 97,000.00 | 94,100.00 | 94,200.00 | 94,200.00 | -3.78% | 2,146,567 |
| Jun 19, 2026 | 101,000.00 | 101,900.00 | 94,300.00 | 97,900.00 | 97,900.00 | -1.71% | 4,391,283 |
| Jun 18, 2026 | 108,600.00 | 109,300.00 | 99,600.00 | 99,600.00 | 99,600.00 | -3.49% | 4,268,637 |
| Jun 17, 2026 | 104,500.00 | 106,200.00 | 102,500.00 | 103,200.00 | 103,200.00 | -0.10% | 2,408,504 |
| Jun 16, 2026 | 105,100.00 | 105,500.00 | 101,800.00 | 103,300.00 | 103,300.00 | 3.51% | 3,301,721 |
| Jun 15, 2026 | 100,400.00 | 101,200.00 | 97,600.00 | 99,800.00 | 99,800.00 | 7.20% | 2,520,626 |
| Jun 12, 2026 | 93,300.00 | 95,000.00 | 91,100.00 | 93,100.00 | 93,100.00 | 5.08% | 2,998,526 |
| Jun 11, 2026 | 88,500.00 | 89,200.00 | 85,300.00 | 88,600.00 | 88,600.00 | -2.74% | 3,002,950 |
| Jun 10, 2026 | 89,900.00 | 92,100.00 | 87,500.00 | 91,100.00 | 91,100.00 | -1.30% | 2,646,807 |
| Jun 9, 2026 | 88,300.00 | 93,300.00 | 87,700.00 | 92,300.00 | 92,300.00 | 7.58% | 3,082,661 |
| Jun 8, 2026 | 87,000.00 | 90,400.00 | 85,500.00 | 85,800.00 | 85,800.00 | -10.25% | 3,956,048 |
| Jun 5, 2026 | 100,000.00 | 100,100.00 | 92,600.00 | 95,600.00 | 95,600.00 | -3.63% | 3,954,422 |