Doosan Corporation (KRX:000150)
South Korea
· Delayed Price · Currency is KRW 980,000
-70,000 (-6.67%)
At close: Mar 9, 2026
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 966,000.00 | 993,000.00 | 930,000.00 | 980,000.00 | 980,000.00 | -6.67% | 75,396 |
| Mar 6, 2026 | 1,029,000.00 | 1,091,000.00 | 1,002,000.00 | 1,050,000.00 | 1,050,000.00 | -2.14% | 88,379 |
| Mar 5, 2026 | 1,107,000.00 | 1,136,000.00 | 1,051,000.00 | 1,073,000.00 | 1,073,000.00 | 11.42% | 128,207 |
| Mar 4, 2026 | 1,083,000.00 | 1,117,000.00 | 937,000.00 | 963,000.00 | 963,000.00 | -16.41% | 202,383 |
| Mar 3, 2026 | 1,270,000.00 | 1,282,000.00 | 1,111,000.00 | 1,152,000.00 | 1,152,000.00 | -9.86% | 167,200 |
| Feb 27, 2026 | 1,195,000.00 | 1,295,000.00 | 1,181,000.00 | 1,278,000.00 | 1,278,000.00 | 5.19% | 230,362 |
| Feb 26, 2026 | 1,160,000.00 | 1,285,000.00 | 1,128,000.00 | 1,215,000.00 | 1,215,000.00 | 4.29% | 231,511 |
| Feb 25, 2026 | 1,111,000.00 | 1,189,000.00 | 1,103,000.00 | 1,165,000.00 | 1,165,000.00 | 5.81% | 152,619 |
| Feb 24, 2026 | 1,112,000.00 | 1,112,000.00 | 1,045,000.00 | 1,101,000.00 | 1,101,000.00 | -1.87% | 113,318 |
| Feb 23, 2026 | 1,066,000.00 | 1,148,000.00 | 1,047,000.00 | 1,122,000.00 | 1,122,000.00 | 7.16% | 186,779 |
| Feb 20, 2026 | 980,000.00 | 1,059,000.00 | 963,000.00 | 1,047,000.00 | 1,047,000.00 | 5.76% | 125,520 |
| Feb 19, 2026 | 968,000.00 | 1,011,000.00 | 961,000.00 | 990,000.00 | 990,000.00 | 5.10% | 111,166 |
| Feb 13, 2026 | 975,000.00 | 994,000.00 | 940,000.00 | 942,000.00 | 942,000.00 | -3.19% | 140,133 |
| Feb 12, 2026 | 911,000.00 | 999,000.00 | 898,000.00 | 973,000.00 | 973,000.00 | 5.99% | 267,843 |
| Feb 11, 2026 | 865,000.00 | 930,000.00 | 834,000.00 | 918,000.00 | 918,000.00 | 4.56% | 232,542 |
| Feb 10, 2026 | 890,000.00 | 916,000.00 | 872,000.00 | 878,000.00 | 878,000.00 | -0.79% | 120,173 |
| Feb 9, 2026 | 869,000.00 | 890,000.00 | 865,000.00 | 885,000.00 | 885,000.00 | 6.88% | 95,319 |
| Feb 6, 2026 | 826,000.00 | 832,000.00 | 792,000.00 | 828,000.00 | 828,000.00 | -4.17% | 127,985 |
| Feb 5, 2026 | 881,000.00 | 909,000.00 | 853,000.00 | 864,000.00 | 864,000.00 | -4.21% | 115,121 |
| Feb 4, 2026 | 885,000.00 | 910,000.00 | 875,000.00 | 902,000.00 | 902,000.00 | 0.33% | 104,049 |
| Feb 3, 2026 | 859,000.00 | 899,000.00 | 855,000.00 | 899,000.00 | 899,000.00 | 8.05% | 142,235 |
| Feb 2, 2026 | 835,000.00 | 867,000.00 | 801,000.00 | 832,000.00 | 832,000.00 | -2.23% | 149,810 |
| Jan 30, 2026 | 884,000.00 | 884,000.00 | 851,000.00 | 851,000.00 | 851,000.00 | -4.27% | 124,198 |
| Jan 29, 2026 | 902,000.00 | 928,000.00 | 870,000.00 | 889,000.00 | 889,000.00 | -1.98% | 151,875 |
| Jan 28, 2026 | 900,000.00 | 910,000.00 | 891,000.00 | 907,000.00 | 907,000.00 | 0.89% | 95,359 |
| Jan 27, 2026 | 912,000.00 | 920,000.00 | 881,000.00 | 899,000.00 | 899,000.00 | 1.01% | 87,351 |
| Jan 26, 2026 | 927,000.00 | 928,000.00 | 883,000.00 | 890,000.00 | 890,000.00 | -5.92% | 165,270 |
| Jan 23, 2026 | 913,000.00 | 958,000.00 | 904,000.00 | 946,000.00 | 946,000.00 | 5.11% | 206,662 |
| Jan 22, 2026 | 875,000.00 | 926,000.00 | 873,000.00 | 900,000.00 | 900,000.00 | 9.09% | 398,054 |
| Jan 21, 2026 | 830,000.00 | 842,000.00 | 809,000.00 | 825,000.00 | 825,000.00 | -3.85% | 150,803 |
| Jan 20, 2026 | 824,000.00 | 889,000.00 | 797,000.00 | 858,000.00 | 858,000.00 | 3.00% | 231,324 |
| Jan 19, 2026 | 850,000.00 | 859,000.00 | 830,000.00 | 833,000.00 | 833,000.00 | 0.60% | 139,464 |
| Jan 16, 2026 | 834,000.00 | 838,000.00 | 810,000.00 | 828,000.00 | 828,000.00 | -0.72% | 124,674 |
| Jan 15, 2026 | 855,000.00 | 855,000.00 | 817,000.00 | 834,000.00 | 834,000.00 | -1.88% | 149,662 |
| Jan 14, 2026 | 793,000.00 | 851,000.00 | 787,000.00 | 850,000.00 | 850,000.00 | 8.01% | 294,783 |
| Jan 13, 2026 | 775,000.00 | 789,000.00 | 762,000.00 | 787,000.00 | 787,000.00 | 2.21% | 88,806 |
| Jan 12, 2026 | 760,000.00 | 781,000.00 | 753,000.00 | 770,000.00 | 770,000.00 | 3.08% | 139,754 |
| Jan 9, 2026 | 759,000.00 | 760,000.00 | 735,000.00 | 747,000.00 | 747,000.00 | -1.58% | 143,943 |
| Jan 8, 2026 | 761,000.00 | 780,000.00 | 748,000.00 | 759,000.00 | 759,000.00 | 0.13% | 154,720 |
| Jan 7, 2026 | 794,000.00 | 798,000.00 | 749,000.00 | 758,000.00 | 758,000.00 | -5.01% | 203,293 |
| Jan 6, 2026 | 808,000.00 | 808,000.00 | 765,000.00 | 798,000.00 | 798,000.00 | -0.13% | 136,418 |
| Jan 5, 2026 | 770,000.00 | 803,000.00 | 769,000.00 | 799,000.00 | 799,000.00 | 4.72% | 184,961 |
| Jan 2, 2026 | 778,000.00 | 780,000.00 | 757,000.00 | 763,000.00 | 763,000.00 | -2.30% | 119,680 |
| Dec 30, 2025 | 791,000.00 | 805,000.00 | 778,000.00 | 781,000.00 | 781,000.00 | -2.13% | 77,634 |
| Dec 29, 2025 | 795,000.00 | 818,000.00 | 784,000.00 | 798,000.00 | 798,000.00 | 1.40% | 86,661 |
| Dec 26, 2025 | 815,000.00 | 816,000.00 | 781,000.00 | 787,000.00 | 787,000.00 | -2.96% | 97,959 |
| Dec 24, 2025 | 841,000.00 | 866,000.00 | 802,000.00 | 811,000.00 | 811,000.00 | 3.97% | 181,829 |
| Dec 23, 2025 | 798,000.00 | 798,000.00 | 772,000.00 | 780,000.00 | 780,000.00 | -1.64% | 81,999 |
| Dec 22, 2025 | 785,000.00 | 799,000.00 | 784,000.00 | 793,000.00 | 793,000.00 | 4.34% | 102,464 |
| Dec 19, 2025 | 785,000.00 | 789,000.00 | 734,000.00 | 760,000.00 | 760,000.00 | -1.30% | 272,143 |
| Dec 18, 2025 | 809,000.00 | 813,000.00 | 770,000.00 | 770,000.00 | 770,000.00 | -8.22% | 226,849 |
| Dec 17, 2025 | 834,000.00 | 854,000.00 | 821,000.00 | 839,000.00 | 839,000.00 | 2.19% | 86,640 |
| Dec 16, 2025 | 846,000.00 | 851,000.00 | 820,000.00 | 821,000.00 | 821,000.00 | -2.96% | 80,424 |
| Dec 15, 2025 | 840,000.00 | 852,000.00 | 829,000.00 | 846,000.00 | 846,000.00 | -2.98% | 103,124 |
| Dec 12, 2025 | 857,000.00 | 877,000.00 | 849,000.00 | 872,000.00 | 872,000.00 | 2.83% | 122,646 |
| Dec 11, 2025 | 888,000.00 | 888,000.00 | 848,000.00 | 848,000.00 | 848,000.00 | -4.07% | 119,173 |
| Dec 10, 2025 | 882,000.00 | 890,000.00 | 872,000.00 | 884,000.00 | 884,000.00 | -0.23% | 70,919 |
| Dec 9, 2025 | 897,000.00 | 910,000.00 | 882,000.00 | 886,000.00 | 886,000.00 | -0.45% | 74,636 |
| Dec 8, 2025 | 921,000.00 | 921,000.00 | 877,000.00 | 890,000.00 | 890,000.00 | -4.09% | 114,257 |
| Dec 5, 2025 | 891,000.00 | 939,000.00 | 873,000.00 | 928,000.00 | 928,000.00 | 4.39% | 98,260 |
| Dec 4, 2025 | 890,000.00 | 904,000.00 | 862,000.00 | 889,000.00 | 889,000.00 | -0.78% | 60,288 |
| Dec 3, 2025 | 872,000.00 | 905,000.00 | 856,000.00 | 896,000.00 | 896,000.00 | 5.16% | 108,132 |
| Dec 2, 2025 | 837,000.00 | 860,000.00 | 834,000.00 | 852,000.00 | 852,000.00 | 2.28% | 71,391 |
| Dec 1, 2025 | 883,000.00 | 890,000.00 | 827,000.00 | 833,000.00 | 833,000.00 | -4.91% | 106,391 |
| Nov 28, 2025 | 897,000.00 | 898,000.00 | 855,000.00 | 876,000.00 | 876,000.00 | -1.57% | 79,804 |
| Nov 27, 2025 | 883,000.00 | 912,000.00 | 874,000.00 | 890,000.00 | 890,000.00 | 4.22% | 127,981 |
| Nov 26, 2025 | 827,000.00 | 859,000.00 | 806,000.00 | 854,000.00 | 854,000.00 | 2.89% | 146,191 |
| Nov 25, 2025 | 899,000.00 | 909,000.00 | 802,000.00 | 830,000.00 | 830,000.00 | -2.81% | 265,647 |
| Nov 24, 2025 | 878,000.00 | 893,000.00 | 841,000.00 | 854,000.00 | 854,000.00 | -0.12% | 195,910 |
| Nov 21, 2025 | 844,000.00 | 869,000.00 | 834,000.00 | 855,000.00 | 855,000.00 | -7.37% | 148,352 |
| Nov 20, 2025 | 985,000.00 | 1,000,000.00 | 922,000.00 | 923,000.00 | 923,000.00 | 1.76% | 197,768 |
| Nov 19, 2025 | 932,000.00 | 933,000.00 | 873,000.00 | 907,000.00 | 907,000.00 | -2.68% | 191,185 |
| Nov 18, 2025 | 946,000.00 | 964,000.00 | 920,000.00 | 932,000.00 | 932,000.00 | -4.41% | 88,814 |
| Nov 17, 2025 | 941,000.00 | 987,000.00 | 936,000.00 | 975,000.00 | 975,000.00 | 7.62% | 114,468 |
| Nov 14, 2025 | 938,000.00 | 950,000.00 | 900,000.00 | 906,000.00 | 906,000.00 | -8.21% | 145,202 |
| Nov 13, 2025 | 999,000.00 | 1,009,000.00 | 987,000.00 | 987,000.00 | 987,000.00 | -2.85% | 89,215 |
| Nov 12, 2025 | 1,018,000.00 | 1,021,000.00 | 987,000.00 | 1,016,000.00 | 1,016,000.00 | 0.20% | 105,739 |
| Nov 11, 2025 | 1,014,000.00 | 1,082,000.00 | 1,003,000.00 | 1,014,000.00 | 1,014,000.00 | 7.99% | 201,617 |
| Nov 10, 2025 | 924,000.00 | 962,000.00 | 897,000.00 | 939,000.00 | 939,000.00 | 2.29% | 103,112 |
| Nov 7, 2025 | 938,000.00 | 967,000.00 | 891,000.00 | 918,000.00 | 918,000.00 | -7.37% | 156,364 |
| Nov 6, 2025 | 973,000.00 | 1,007,000.00 | 938,000.00 | 991,000.00 | 991,000.00 | 6.56% | 191,256 |
| Nov 5, 2025 | 928,000.00 | 938,000.00 | 869,000.00 | 930,000.00 | 930,000.00 | -6.34% | 212,694 |
| Nov 4, 2025 | 1,008,000.00 | 1,015,000.00 | 978,000.00 | 993,000.00 | 993,000.00 | -2.46% | 76,623 |
| Nov 3, 2025 | 952,000.00 | 1,025,000.00 | 938,000.00 | 1,018,000.00 | 1,018,000.00 | 7.27% | 121,763 |
| Oct 31, 2025 | 922,000.00 | 956,000.00 | 918,000.00 | 949,000.00 | 949,000.00 | -0.11% | 94,054 |
| Oct 30, 2025 | 966,000.00 | 991,000.00 | 940,000.00 | 950,000.00 | 950,000.00 | -3.16% | 133,941 |
| Oct 29, 2025 | 920,000.00 | 985,000.00 | 919,000.00 | 981,000.00 | 981,000.00 | 12.11% | 201,993 |
| Oct 28, 2025 | 865,000.00 | 917,000.00 | 855,000.00 | 875,000.00 | 875,000.00 | 0.11% | 166,428 |
| Oct 27, 2025 | 833,000.00 | 880,000.00 | 820,000.00 | 874,000.00 | 874,000.00 | 9.11% | 189,394 |
| Oct 24, 2025 | 789,000.00 | 810,000.00 | 772,000.00 | 801,000.00 | 801,000.00 | 2.43% | 128,347 |
| Oct 23, 2025 | 784,000.00 | 800,000.00 | 773,000.00 | 782,000.00 | 782,000.00 | -1.14% | 117,913 |
| Oct 22, 2025 | 740,000.00 | 794,000.00 | 735,000.00 | 791,000.00 | 791,000.00 | 5.61% | 162,635 |
| Oct 21, 2025 | 727,000.00 | 792,000.00 | 718,000.00 | 749,000.00 | 749,000.00 | 3.74% | 241,706 |
| Oct 20, 2025 | 725,000.00 | 729,000.00 | 682,000.00 | 722,000.00 | 722,000.00 | 3.59% | 167,669 |
| Oct 17, 2025 | 600,000.00 | 722,000.00 | 598,000.00 | 697,000.00 | 697,000.00 | 15.02% | 503,658 |
| Oct 16, 2025 | 601,000.00 | 618,000.00 | 592,000.00 | 606,000.00 | 606,000.00 | 1.17% | 99,072 |
| Oct 15, 2025 | 589,000.00 | 600,000.00 | 580,000.00 | 599,000.00 | 599,000.00 | 3.10% | 121,416 |
| Oct 14, 2025 | 610,000.00 | 625,000.00 | 567,000.00 | 581,000.00 | 581,000.00 | -1.53% | 228,550 |
| Oct 13, 2025 | 580,000.00 | 593,000.00 | 572,000.00 | 590,000.00 | 590,000.00 | -0.84% | 73,599 |
| Oct 10, 2025 | 608,000.00 | 611,000.00 | 576,000.00 | 595,000.00 | 595,000.00 | - | 141,297 |