Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 52,700
+500 (0.96%)
Nov 4, 2026, 3:30 PM KST
Doosan Enerbility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 52,600.00 | 54,000.00 | 49,850.00 | 52,700.00 | 52,700.00 | 0.96% | 3,165,441 |
| Nov 3, 2026 | 55,000.00 | 55,800.00 | 51,700.00 | 52,200.00 | 52,200.00 | -6.28% | 2,782,762 |
| Nov 2, 2026 | 53,000.00 | 56,400.00 | 52,500.00 | 55,700.00 | 55,700.00 | 1.64% | 2,847,360 |
| Oct 30, 2026 | 55,500.00 | 55,900.00 | 53,500.00 | 54,800.00 | 54,800.00 | -3.35% | 2,602,113 |
| Oct 29, 2026 | 60,600.00 | 60,800.00 | 53,400.00 | 56,700.00 | 56,700.00 | -7.65% | 8,171,098 |
| Oct 28, 2026 | 60,500.00 | 62,100.00 | 60,100.00 | 61,400.00 | 61,400.00 | 4.24% | 1,677,778 |
| Oct 27, 2026 | 58,600.00 | 60,500.00 | 58,500.00 | 58,900.00 | 58,900.00 | 2.26% | 1,371,125 |
| Oct 26, 2026 | 58,300.00 | 59,100.00 | 57,200.00 | 57,600.00 | 57,600.00 | -3.03% | 1,619,072 |
| Oct 23, 2026 | 59,600.00 | 60,000.00 | 57,700.00 | 59,400.00 | 59,400.00 | -3.57% | 2,652,356 |
| Oct 22, 2026 | 62,600.00 | 63,900.00 | 61,050.00 | 61,600.00 | 61,600.00 | -2.99% | 1,546,613 |
| Oct 21, 2026 | 63,600.00 | 64,800.00 | 62,600.00 | 63,500.00 | 63,500.00 | 1.11% | 1,614,351 |
| Oct 20, 2026 | 65,600.00 | 65,600.00 | 61,800.00 | 62,800.00 | 62,800.00 | -5.71% | 1,923,045 |
| Oct 19, 2026 | 62,700.00 | 66,600.00 | 62,000.00 | 66,600.00 | 66,600.00 | 3.10% | 1,843,684 |
| Oct 16, 2026 | 63,900.00 | 66,400.00 | 63,500.00 | 64,600.00 | 64,600.00 | 2.05% | 2,272,461 |
| Oct 15, 2026 | 64,800.00 | 66,300.00 | 61,500.00 | 63,300.00 | 63,300.00 | -8.79% | 3,413,241 |
| Oct 14, 2026 | 69,500.00 | 70,500.00 | 68,300.00 | 69,400.00 | 69,400.00 | -1.14% | 2,323,449 |
| Oct 13, 2026 | 68,400.00 | 70,700.00 | 67,300.00 | 70,200.00 | 70,200.00 | -1.82% | 3,071,309 |
| Oct 12, 2026 | 75,600.00 | 75,700.00 | 71,200.00 | 71,500.00 | 71,500.00 | -8.33% | 2,962,914 |
| Oct 8, 2026 | 79,600.00 | 79,600.00 | 75,200.00 | 78,000.00 | 78,000.00 | -3.11% | 4,584,327 |
| Oct 7, 2026 | 83,500.00 | 84,300.00 | 80,200.00 | 80,500.00 | 80,500.00 | -1.23% | 2,302,133 |
| Oct 6, 2026 | 81,600.00 | 81,700.00 | 80,700.00 | 81,500.00 | 81,500.00 | 0.49% | 2,016,414 |
| Oct 2, 2026 | 82,100.00 | 82,300.00 | 80,400.00 | 81,100.00 | 81,100.00 | -1.22% | 1,824,290 |
| Oct 1, 2026 | 84,000.00 | 84,000.00 | 81,300.00 | 82,100.00 | 82,100.00 | 0.61% | 2,260,136 |
| Sep 30, 2026 | 80,600.00 | 82,200.00 | 80,300.00 | 81,600.00 | 81,600.00 | 2.38% | 1,524,398 |
| Sep 29, 2026 | 80,500.00 | 81,100.00 | 78,700.00 | 79,700.00 | 79,700.00 | -2.80% | 2,146,662 |
| Sep 28, 2026 | 82,600.00 | 83,000.00 | 80,900.00 | 82,000.00 | 82,000.00 | 0.37% | 1,579,398 |
| Sep 23, 2026 | 86,100.00 | 86,100.00 | 80,500.00 | 81,700.00 | 81,700.00 | -5.55% | 4,585,876 |
| Sep 22, 2026 | 87,000.00 | 88,100.00 | 85,200.00 | 86,500.00 | 86,500.00 | 1.41% | 3,019,059 |
| Sep 21, 2026 | 86,800.00 | 86,900.00 | 84,900.00 | 85,300.00 | 85,300.00 | 0.47% | 1,724,152 |
| Sep 18, 2026 | 87,300.00 | 87,800.00 | 84,900.00 | 84,900.00 | 84,900.00 | -0.59% | 2,338,766 |
| Sep 17, 2026 | 84,700.00 | 86,600.00 | 84,100.00 | 85,400.00 | 85,400.00 | 1.91% | 1,747,314 |
| Sep 16, 2026 | 86,200.00 | 86,300.00 | 83,500.00 | 83,800.00 | 83,800.00 | -2.78% | 2,140,785 |
| Sep 15, 2026 | 86,200.00 | 86,800.00 | 84,200.00 | 86,200.00 | 86,200.00 | -0.92% | 2,062,780 |
| Sep 14, 2026 | 89,800.00 | 90,400.00 | 86,100.00 | 87,000.00 | 87,000.00 | -4.19% | 3,232,566 |
| Sep 11, 2026 | 88,700.00 | 91,100.00 | 88,000.00 | 90,800.00 | 90,800.00 | 1.00% | 2,545,969 |
| Sep 10, 2026 | 90,000.00 | 90,700.00 | 87,800.00 | 89,900.00 | 89,900.00 | -1.96% | 2,922,572 |
| Sep 9, 2026 | 92,000.00 | 94,400.00 | 91,100.00 | 91,700.00 | 91,700.00 | 2.46% | 3,708,953 |
| Sep 8, 2026 | 91,200.00 | 93,500.00 | 89,400.00 | 89,500.00 | 89,500.00 | 1.82% | 5,754,041 |
| Sep 7, 2026 | 80,200.00 | 89,400.00 | 79,000.00 | 87,900.00 | 87,900.00 | 10.98% | 6,221,607 |
| Sep 4, 2026 | 80,500.00 | 80,800.00 | 78,600.00 | 79,200.00 | 79,200.00 | - | 1,477,682 |
| Sep 3, 2026 | 77,900.00 | 81,400.00 | 75,400.00 | 79,200.00 | 79,200.00 | 3.39% | 3,211,239 |
| Sep 2, 2026 | 78,800.00 | 79,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | -5.90% | 1,902,865 |
| Sep 1, 2026 | 82,600.00 | 83,100.00 | 80,100.00 | 81,400.00 | 81,400.00 | -1.33% | 1,522,827 |
| Aug 31, 2026 | 86,400.00 | 86,400.00 | 81,700.00 | 82,500.00 | 82,500.00 | -6.46% | 3,507,575 |
| Aug 28, 2026 | 85,200.00 | 89,100.00 | 84,500.00 | 88,200.00 | 88,200.00 | 2.68% | 3,536,511 |
| Aug 27, 2026 | 84,000.00 | 87,700.00 | 83,400.00 | 85,900.00 | 85,900.00 | 0.12% | 3,748,823 |
| Aug 26, 2026 | 82,900.00 | 86,700.00 | 81,100.00 | 85,800.00 | 85,800.00 | 6.32% | 6,424,721 |
| Aug 25, 2026 | 74,700.00 | 81,600.00 | 72,600.00 | 80,700.00 | 80,700.00 | 10.55% | 5,507,764 |
| Aug 24, 2026 | 73,400.00 | 73,500.00 | 71,800.00 | 73,000.00 | 73,000.00 | -0.41% | 1,314,814 |
| Aug 21, 2026 | 77,900.00 | 77,900.00 | 72,500.00 | 73,300.00 | 73,300.00 | -3.43% | 2,467,372 |