Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 79,200
0.00 (0.00%)
At close: Sep 4, 2026
Doosan Enerbility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,211,123 |
| Sep 2, 2026 | 78,800.00 | 79,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | -5.90% | 1,877,821 |
| Sep 1, 2026 | 82,600.00 | 83,100.00 | 80,100.00 | 81,400.00 | 81,400.00 | -1.33% | 1,522,825 |
| Aug 31, 2026 | 86,400.00 | 86,400.00 | 81,700.00 | 82,500.00 | 82,500.00 | -6.46% | 3,480,922 |
| Aug 28, 2026 | 85,200.00 | 89,100.00 | 84,500.00 | 88,200.00 | 88,200.00 | 2.68% | 3,489,873 |
| Aug 27, 2026 | 84,000.00 | 87,700.00 | 83,400.00 | 85,900.00 | 85,900.00 | 0.12% | 3,748,805 |
| Aug 26, 2026 | 82,900.00 | 86,700.00 | 81,100.00 | 85,800.00 | 85,800.00 | 6.32% | 6,424,673 |
| 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 |
| Aug 20, 2026 | 76,800.00 | 77,300.00 | 75,700.00 | 75,900.00 | 75,900.00 | -0.39% | 1,377,164 |
| Aug 19, 2026 | 73,600.00 | 76,900.00 | 72,600.00 | 76,200.00 | 76,200.00 | -2.18% | 1,818,090 |
| Aug 18, 2026 | 82,300.00 | 83,000.00 | 76,800.00 | 77,900.00 | 77,900.00 | -5.69% | 2,281,893 |
| Aug 14, 2026 | 84,100.00 | 85,700.00 | 81,000.00 | 82,600.00 | 82,600.00 | 2.10% | 2,119,063 |
| Aug 13, 2026 | 82,100.00 | 83,300.00 | 80,600.00 | 80,900.00 | 80,900.00 | 0.75% | 2,271,931 |
| Aug 12, 2026 | 79,200.00 | 81,500.00 | 78,000.00 | 80,300.00 | 80,300.00 | 3.08% | 2,082,680 |
| Aug 11, 2026 | 79,000.00 | 79,100.00 | 77,300.00 | 77,900.00 | 77,900.00 | -2.50% | 1,423,064 |
| 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% | 1,606,838 |
| Aug 6, 2026 | 75,800.00 | 78,800.00 | 74,300.00 | 76,400.00 | 76,400.00 | -0.78% | 1,963,326 |
| Aug 5, 2026 | 75,400.00 | 77,300.00 | 73,500.00 | 77,000.00 | 77,000.00 | 5.48% | 2,227,898 |
| Aug 4, 2026 | 68,200.00 | 73,200.00 | 67,900.00 | 73,000.00 | 73,000.00 | 7.83% | 2,577,175 |
| 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% | 3,208,797 |
| Jul 30, 2026 | 59,000.00 | 63,500.00 | 59,000.00 | 60,200.00 | 60,200.00 | -0.99% | 3,193,446 |
| Jul 29, 2026 | 66,500.00 | 66,600.00 | 57,000.00 | 60,800.00 | 60,800.00 | -6.03% | 4,800,443 |
| 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% | 1,484,901 |
| 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 |