Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 112,600
+1,000 (0.90%)
May 26, 2026, 3:30 PM KST
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 111,600.00 | 111,800.00 | 107,300.00 | 108,500.00 | 108,500.00 | -2.08% | 3,591,052 |
| Apr 16, 2026 | 107,800.00 | 112,000.00 | 106,500.00 | 110,800.00 | 110,800.00 | 6.33% | 8,123,993 |
| Apr 15, 2026 | 101,900.00 | 105,700.00 | 101,600.00 | 104,200.00 | 104,200.00 | 4.51% | 5,470,474 |
| Apr 14, 2026 | 100,800.00 | 101,300.00 | 99,600.00 | 99,700.00 | 99,700.00 | 0.40% | 1,937,143 |
| Apr 13, 2026 | 97,900.00 | 99,300.00 | 96,700.00 | 99,300.00 | 99,300.00 | -0.90% | 1,746,075 |
| Apr 10, 2026 | 101,200.00 | 101,200.00 | 99,500.00 | 100,200.00 | 100,200.00 | 0.20% | 2,785,465 |
| Apr 9, 2026 | 100,100.00 | 101,700.00 | 99,500.00 | 100,000.00 | 100,000.00 | -1.19% | 2,195,437 |
| Apr 8, 2026 | 99,200.00 | 101,700.00 | 99,200.00 | 101,200.00 | 101,200.00 | 6.64% | 4,010,457 |
| Apr 7, 2026 | 96,900.00 | 97,700.00 | 94,000.00 | 94,900.00 | 94,900.00 | -0.84% | 2,102,382 |
| Apr 6, 2026 | 96,500.00 | 99,000.00 | 95,500.00 | 95,700.00 | 95,700.00 | -0.93% | 2,040,458 |
| Apr 3, 2026 | 96,200.00 | 97,400.00 | 95,300.00 | 96,600.00 | 96,600.00 | 3.21% | 2,522,536 |
| Apr 2, 2026 | 100,500.00 | 101,400.00 | 92,500.00 | 93,600.00 | 93,600.00 | -6.02% | 5,180,190 |
| Apr 1, 2026 | 97,800.00 | 100,400.00 | 96,000.00 | 99,600.00 | 99,600.00 | 8.50% | 3,416,180 |
| Mar 31, 2026 | 94,900.00 | 95,900.00 | 91,100.00 | 91,800.00 | 91,800.00 | -2.55% | 4,215,936 |
| Mar 30, 2026 | 93,000.00 | 94,500.00 | 91,400.00 | 94,200.00 | 94,200.00 | -3.98% | 2,828,606 |
| Mar 27, 2026 | 97,700.00 | 99,200.00 | 95,100.00 | 98,100.00 | 98,100.00 | -2.78% | 3,549,743 |
| Mar 26, 2026 | 103,000.00 | 104,200.00 | 99,600.00 | 100,900.00 | 100,900.00 | -1.66% | 2,606,678 |
| Mar 25, 2026 | 102,400.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,600.00 | 2.50% | 3,200,148 |
| Mar 24, 2026 | 105,700.00 | 106,800.00 | 97,200.00 | 100,100.00 | 100,100.00 | -0.60% | 5,096,704 |
| Mar 23, 2026 | 107,100.00 | 107,200.00 | 100,400.00 | 100,700.00 | 100,700.00 | -8.12% | 6,026,425 |
| Mar 20, 2026 | 107,500.00 | 112,100.00 | 105,600.00 | 109,600.00 | 109,600.00 | 3.10% | 8,066,734 |
| Mar 19, 2026 | 105,100.00 | 108,500.00 | 105,000.00 | 106,300.00 | 106,300.00 | -0.93% | 3,330,546 |
| Mar 18, 2026 | 106,800.00 | 108,600.00 | 106,500.00 | 107,300.00 | 107,300.00 | 2.78% | 4,134,308 |
| Mar 17, 2026 | 107,100.00 | 107,200.00 | 104,400.00 | 104,400.00 | 104,400.00 | -1.23% | 3,105,960 |
| Mar 16, 2026 | 108,000.00 | 110,700.00 | 105,000.00 | 105,700.00 | 105,700.00 | -0.75% | 5,817,407 |
| Mar 13, 2026 | 100,700.00 | 108,500.00 | 100,700.00 | 106,500.00 | 106,500.00 | 2.90% | 9,435,079 |