Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 84,000
-2,200 (-2.55%)
Last updated: Jul 6, 2026, 12:05 PM KST
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,231,832 |
| Jun 26, 2026 | 86,900.00 | 87,800.00 | 79,300.00 | 81,100.00 | 81,100.00 | -7.63% | 4,768,840 |
| Jun 25, 2026 | 92,100.00 | 93,200.00 | 87,600.00 | 87,800.00 | 87,800.00 | -3.09% | 2,732,296 |
| Jun 24, 2026 | 89,300.00 | 92,800.00 | 87,200.00 | 90,600.00 | 90,600.00 | 1.57% | 3,053,624 |
| Jun 23, 2026 | 94,000.00 | 98,700.00 | 89,000.00 | 89,200.00 | 89,200.00 | -5.31% | 4,439,451 |
| 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% | 4,268,569 |
| 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% | 3,298,389 |
| 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% | 2,998,479 |
| Jun 11, 2026 | 88,500.00 | 89,200.00 | 85,300.00 | 88,600.00 | 88,600.00 | -2.74% | 2,835,867 |
| Jun 10, 2026 | 89,900.00 | 92,100.00 | 87,500.00 | 91,100.00 | 91,100.00 | -1.30% | 2,646,799 |
| Jun 9, 2026 | 88,300.00 | 93,300.00 | 87,700.00 | 92,300.00 | 92,300.00 | 7.58% | 3,082,638 |
| Jun 8, 2026 | 87,000.00 | 90,400.00 | 85,500.00 | 85,800.00 | 85,800.00 | -10.25% | 3,955,919 |
| Jun 5, 2026 | 100,000.00 | 100,100.00 | 92,600.00 | 95,600.00 | 95,600.00 | -3.63% | 3,573,717 |
| Jun 4, 2026 | 100,000.00 | 100,400.00 | 97,900.00 | 99,200.00 | 99,200.00 | -0.80% | 2,776,755 |
| Jun 2, 2026 | 108,800.00 | 109,300.00 | 99,700.00 | 100,000.00 | 100,000.00 | -6.45% | 4,962,125 |
| Jun 1, 2026 | 109,300.00 | 114,200.00 | 106,900.00 | 106,900.00 | 106,900.00 | 1.23% | 4,623,394 |
| May 29, 2026 | 107,400.00 | 107,500.00 | 102,500.00 | 105,600.00 | 105,600.00 | -0.28% | 4,493,792 |
| May 28, 2026 | 110,600.00 | 111,800.00 | 102,200.00 | 105,900.00 | 105,900.00 | -2.40% | 3,224,276 |
| May 27, 2026 | 114,700.00 | 114,800.00 | 108,200.00 | 108,500.00 | 108,500.00 | -3.64% | 3,275,977 |
| May 26, 2026 | 114,300.00 | 115,800.00 | 111,000.00 | 112,600.00 | 112,600.00 | 0.90% | 3,027,347 |
| May 22, 2026 | 117,000.00 | 117,000.00 | 110,600.00 | 111,600.00 | 111,600.00 | 2.95% | 2,905,371 |
| May 21, 2026 | 107,200.00 | 109,500.00 | 106,800.00 | 108,400.00 | 108,400.00 | 7.01% | 2,673,317 |
| May 20, 2026 | 106,400.00 | 107,100.00 | 99,700.00 | 101,300.00 | 101,300.00 | -4.43% | 4,332,142 |
| May 19, 2026 | 111,000.00 | 112,900.00 | 103,900.00 | 106,000.00 | 106,000.00 | -5.44% | 3,654,573 |
| May 18, 2026 | 108,100.00 | 113,600.00 | 103,500.00 | 112,100.00 | 112,100.00 | 1.17% | 4,669,720 |
| May 15, 2026 | 118,800.00 | 118,900.00 | 108,400.00 | 110,800.00 | 110,800.00 | -5.38% | 5,217,764 |
| May 14, 2026 | 121,600.00 | 122,300.00 | 116,000.00 | 117,100.00 | 117,100.00 | -2.42% | 4,374,858 |
| May 13, 2026 | 123,800.00 | 124,600.00 | 117,500.00 | 120,000.00 | 120,000.00 | -4.46% | 4,596,035 |
| May 12, 2026 | 130,600.00 | 134,000.00 | 120,500.00 | 125,600.00 | 125,600.00 | -1.88% | 6,170,656 |
| May 11, 2026 | 130,700.00 | 130,700.00 | 126,800.00 | 128,000.00 | 128,000.00 | -1.23% | 3,619,903 |
| May 8, 2026 | 134,500.00 | 134,800.00 | 128,000.00 | 129,600.00 | 129,600.00 | -4.99% | 4,535,272 |
| May 7, 2026 | 131,400.00 | 139,200.00 | 131,200.00 | 136,400.00 | 136,400.00 | 7.40% | 7,805,577 |
| May 6, 2026 | 127,900.00 | 130,000.00 | 126,100.00 | 127,000.00 | 127,000.00 | -0.16% | 3,905,996 |
| May 4, 2026 | 128,800.00 | 129,700.00 | 125,600.00 | 127,200.00 | 127,200.00 | 0.08% | 3,214,565 |
| Apr 30, 2026 | 129,800.00 | 129,900.00 | 126,000.00 | 127,100.00 | 127,100.00 | -1.63% | 3,380,571 |
| Apr 29, 2026 | 126,200.00 | 131,100.00 | 126,200.00 | 129,200.00 | 129,200.00 | 1.10% | 3,292,329 |
| Apr 28, 2026 | 128,400.00 | 129,400.00 | 126,300.00 | 127,800.00 | 127,800.00 | -0.85% | 3,191,190 |
| Apr 27, 2026 | 130,300.00 | 130,300.00 | 125,600.00 | 128,900.00 | 128,900.00 | 1.42% | 3,984,476 |
| Apr 24, 2026 | 123,000.00 | 127,950.00 | 122,600.00 | 127,100.00 | 127,100.00 | 3.67% | 5,682,618 |
| Apr 23, 2026 | 119,600.00 | 123,900.00 | 118,100.00 | 122,600.00 | 122,600.00 | 5.78% | 8,119,024 |
| Apr 22, 2026 | 115,000.00 | 116,800.00 | 112,000.00 | 115,900.00 | 115,900.00 | 0.17% | 3,779,530 |
| Apr 21, 2026 | 113,500.00 | 116,400.00 | 112,600.00 | 115,700.00 | 115,700.00 | 4.23% | 4,773,848 |
| Apr 20, 2026 | 109,200.00 | 114,700.00 | 108,600.00 | 111,000.00 | 111,000.00 | 2.30% | 5,644,556 |