Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea · Delayed Price · Currency is KRW 81,700
-4,800 (-5.55%)
Last updated: Sep 23, 2026, 3:00 PM KST
Doosan Enerbility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 86,100.00 | 86,100.00 | 80,500.00 | 81,700.00 | 81,700.00 | -5.55% | 4,420,644 |
| Sep 22, 2026 | 87,000.00 | 88,100.00 | 85,200.00 | 86,500.00 | 86,500.00 | 1.41% | 2,830,521 |
| Sep 21, 2026 | 86,800.00 | 86,900.00 | 84,900.00 | 85,300.00 | 85,300.00 | 0.47% | 1,614,479 |
| Sep 18, 2026 | 87,300.00 | 87,800.00 | 84,900.00 | 84,900.00 | 84,900.00 | -0.59% | 2,242,722 |
| Sep 17, 2026 | 84,700.00 | 86,600.00 | 84,100.00 | 85,400.00 | 85,400.00 | 1.91% | 1,653,703 |
| Sep 16, 2026 | 86,200.00 | 86,300.00 | 83,500.00 | 83,800.00 | 83,800.00 | -2.78% | 2,069,823 |
| 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% | 2,918,095 |
| Sep 11, 2026 | 88,700.00 | 91,100.00 | 88,000.00 | 90,800.00 | 90,800.00 | 1.00% | 2,457,966 |
| 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 |
| 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 |