Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 72,100
-1,100 (-1.50%)
Jul 24, 2026, 3:30 PM KST
Doosan Enerbility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 72,500.00 | 74,000.00 | 71,200.00 | 71,800.00 | 71,800.00 | -1.91% | 1,905,287 |
| Jul 23, 2026 | 70,300.00 | 73,300.00 | 69,900.00 | 73,200.00 | 73,200.00 | 5.78% | 1,764,404 |
| Jul 22, 2026 | 69,100.00 | 72,700.00 | 68,100.00 | 69,200.00 | 69,200.00 | 3.59% | 3,001,458 |
| 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% | 2,835,938 |
| 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% | 2,881,143 |
| 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% | 3,895,591 |
| Jul 7, 2026 | 83,900.00 | 84,500.00 | 78,900.00 | 81,600.00 | 81,600.00 | -4.56% | 2,593,891 |
| Jul 6, 2026 | 88,700.00 | 90,300.00 | 82,950.00 | 85,500.00 | 85,500.00 | -0.81% | 2,210,206 |
| 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% | 4,231,832 |
| 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 |