Doosan Corporation (KRX:000150)
South Korea
· Delayed Price · Currency is KRW 1,578,000
-5,000 (-0.32%)
Last updated: Apr 29, 2026, 1:55 PM KST
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,597,000.00 | 1,612,000.00 | 1,556,000.00 | 1,583,000.00 | 1,583,000.00 | 0.06% | 91,621 |
| Apr 27, 2026 | 1,595,000.00 | 1,618,000.00 | 1,560,000.00 | 1,582,000.00 | 1,582,000.00 | 2.66% | 69,217 |
| Apr 24, 2026 | 1,447,000.00 | 1,549,000.00 | 1,438,000.00 | 1,541,000.00 | 1,541,000.00 | 6.87% | 82,183 |
| Apr 23, 2026 | 1,463,000.00 | 1,510,000.00 | 1,404,000.00 | 1,442,000.00 | 1,442,000.00 | 0.28% | 70,772 |
| Apr 22, 2026 | 1,402,000.00 | 1,448,000.00 | 1,387,000.00 | 1,438,000.00 | 1,438,000.00 | 2.06% | 73,948 |
| Apr 21, 2026 | 1,420,000.00 | 1,439,000.00 | 1,385,000.00 | 1,409,000.00 | 1,409,000.00 | 0.14% | 71,666 |
| Apr 20, 2026 | 1,363,000.00 | 1,475,000.00 | 1,363,000.00 | 1,407,000.00 | 1,407,000.00 | 5.79% | 119,880 |
| Apr 17, 2026 | 1,340,000.00 | 1,349,000.00 | 1,292,000.00 | 1,330,000.00 | 1,330,000.00 | -0.37% | 64,576 |
| Apr 16, 2026 | 1,368,000.00 | 1,375,000.00 | 1,328,000.00 | 1,335,000.00 | 1,335,000.00 | -1.69% | 76,243 |
| Apr 15, 2026 | 1,406,000.00 | 1,409,000.00 | 1,336,000.00 | 1,358,000.00 | 1,358,000.00 | -0.88% | 76,829 |
| Apr 14, 2026 | 1,346,000.00 | 1,399,000.00 | 1,346,000.00 | 1,370,000.00 | 1,370,000.00 | 5.87% | 86,803 |
| Apr 13, 2026 | 1,225,000.00 | 1,298,000.00 | 1,224,000.00 | 1,294,000.00 | 1,294,000.00 | 1.01% | 67,469 |
| Apr 10, 2026 | 1,276,000.00 | 1,290,000.00 | 1,232,000.00 | 1,281,000.00 | 1,281,000.00 | -1.08% | 78,160 |
| Apr 9, 2026 | 1,192,000.00 | 1,309,000.00 | 1,181,000.00 | 1,295,000.00 | 1,295,000.00 | 7.56% | 145,065 |
| Apr 8, 2026 | 1,200,000.00 | 1,224,000.00 | 1,134,000.00 | 1,204,000.00 | 1,204,000.00 | 14.78% | 155,769 |
| Apr 7, 2026 | 1,098,000.00 | 1,110,000.00 | 1,027,000.00 | 1,049,000.00 | 1,049,000.00 | -2.69% | 64,439 |
| Apr 6, 2026 | 1,061,000.00 | 1,092,000.00 | 1,048,000.00 | 1,078,000.00 | 1,078,000.00 | 0.65% | 69,164 |
| Apr 3, 2026 | 1,060,000.00 | 1,077,000.00 | 1,022,000.00 | 1,071,000.00 | 1,071,000.00 | 4.90% | 50,235 |
| Apr 2, 2026 | 1,130,000.00 | 1,134,000.00 | 1,009,000.00 | 1,021,000.00 | 1,021,000.00 | -8.43% | 87,565 |
| Apr 1, 2026 | 1,114,000.00 | 1,134,000.00 | 1,086,000.00 | 1,115,000.00 | 1,111,032.03 | 8.67% | 59,561 |
| Mar 31, 2026 | 1,059,000.00 | 1,093,000.00 | 1,015,000.00 | 1,026,000.00 | 1,022,348.75 | -7.73% | 123,003 |
| Mar 30, 2026 | 1,118,000.00 | 1,128,000.00 | 1,075,000.00 | 1,112,000.00 | 1,108,042.70 | -7.56% | 80,523 |
| Mar 27, 2026 | 1,166,000.00 | 1,230,000.00 | 1,132,000.00 | 1,203,000.00 | 1,198,718.86 | -2.91% | 81,128 |
| Mar 26, 2026 | 1,247,000.00 | 1,264,000.00 | 1,215,000.00 | 1,239,000.00 | 1,234,590.75 | -0.88% | 50,783 |
| Mar 25, 2026 | 1,189,000.00 | 1,280,000.00 | 1,188,000.00 | 1,250,000.00 | 1,245,551.60 | 8.60% | 81,557 |
| Mar 24, 2026 | 1,136,000.00 | 1,187,000.00 | 1,117,000.00 | 1,151,000.00 | 1,146,903.91 | 7.97% | 80,658 |
| Mar 23, 2026 | 1,125,000.00 | 1,134,000.00 | 1,065,000.00 | 1,066,000.00 | 1,062,206.41 | -10.12% | 70,473 |
| Mar 20, 2026 | 1,170,000.00 | 1,202,000.00 | 1,161,000.00 | 1,186,000.00 | 1,181,779.36 | 3.22% | 78,524 |
| Mar 19, 2026 | 1,151,000.00 | 1,178,000.00 | 1,130,000.00 | 1,149,000.00 | 1,144,911.03 | -3.36% | 53,414 |
| Mar 18, 2026 | 1,142,000.00 | 1,205,000.00 | 1,142,000.00 | 1,189,000.00 | 1,184,768.68 | 7.12% | 79,995 |
| Mar 17, 2026 | 1,141,000.00 | 1,185,000.00 | 1,100,000.00 | 1,110,000.00 | 1,106,049.82 | 2.02% | 69,293 |
| Mar 16, 2026 | 1,094,000.00 | 1,122,000.00 | 1,053,000.00 | 1,088,000.00 | 1,084,128.11 | -1.00% | 79,356 |
| Mar 13, 2026 | 1,091,000.00 | 1,129,000.00 | 1,086,000.00 | 1,099,000.00 | 1,095,088.97 | -3.85% | 52,063 |
| Mar 12, 2026 | 1,083,000.00 | 1,150,000.00 | 1,080,000.00 | 1,143,000.00 | 1,138,932.38 | 3.81% | 87,648 |
| Mar 11, 2026 | 1,077,000.00 | 1,177,000.00 | 1,058,000.00 | 1,101,000.00 | 1,097,081.85 | 4.56% | 114,620 |
| Mar 10, 2026 | 1,049,000.00 | 1,077,000.00 | 1,017,000.00 | 1,053,000.00 | 1,049,252.67 | 7.45% | 80,997 |
| Mar 9, 2026 | 966,000.00 | 993,000.00 | 930,000.00 | 980,000.00 | 976,512.46 | -6.67% | 75,409 |
| Mar 6, 2026 | 1,029,000.00 | 1,091,000.00 | 1,002,000.00 | 1,050,000.00 | 1,046,263.35 | -2.14% | 88,379 |
| Mar 5, 2026 | 1,107,000.00 | 1,136,000.00 | 1,051,000.00 | 1,073,000.00 | 1,069,181.49 | 11.42% | 128,240 |
| Mar 4, 2026 | 1,083,000.00 | 1,117,000.00 | 937,000.00 | 963,000.00 | 959,572.95 | -16.41% | 202,383 |
| Mar 3, 2026 | 1,270,000.00 | 1,282,000.00 | 1,111,000.00 | 1,152,000.00 | 1,147,900.36 | -9.86% | 167,205 |
| Feb 27, 2026 | 1,195,000.00 | 1,295,000.00 | 1,181,000.00 | 1,278,000.00 | 1,273,451.96 | 5.19% | 234,413 |
| Feb 26, 2026 | 1,160,000.00 | 1,285,000.00 | 1,128,000.00 | 1,215,000.00 | 1,210,676.16 | 4.29% | 231,511 |
| Feb 25, 2026 | 1,111,000.00 | 1,189,000.00 | 1,103,000.00 | 1,165,000.00 | 1,160,854.09 | 5.81% | 152,619 |
| Feb 24, 2026 | 1,112,000.00 | 1,112,000.00 | 1,045,000.00 | 1,101,000.00 | 1,097,081.85 | -1.87% | 113,318 |
| Feb 23, 2026 | 1,066,000.00 | 1,148,000.00 | 1,047,000.00 | 1,122,000.00 | 1,118,007.12 | 7.16% | 186,779 |
| Feb 20, 2026 | 980,000.00 | 1,059,000.00 | 963,000.00 | 1,047,000.00 | 1,043,274.02 | 5.76% | 125,520 |
| Feb 19, 2026 | 968,000.00 | 1,011,000.00 | 961,000.00 | 990,000.00 | 986,476.87 | 5.10% | 111,166 |
| Feb 13, 2026 | 975,000.00 | 994,000.00 | 940,000.00 | 942,000.00 | 938,647.69 | -3.19% | 140,133 |
| Feb 12, 2026 | 911,000.00 | 999,000.00 | 898,000.00 | 973,000.00 | 969,537.37 | 5.99% | 267,843 |
| Feb 11, 2026 | 865,000.00 | 930,000.00 | 834,000.00 | 918,000.00 | 914,733.10 | 4.56% | 232,542 |
| Feb 10, 2026 | 890,000.00 | 916,000.00 | 872,000.00 | 878,000.00 | 874,875.44 | -0.79% | 120,173 |
| Feb 9, 2026 | 869,000.00 | 890,000.00 | 865,000.00 | 885,000.00 | 881,850.53 | 6.88% | 95,319 |
| Feb 6, 2026 | 826,000.00 | 832,000.00 | 792,000.00 | 828,000.00 | 825,053.38 | -4.17% | 127,985 |
| Feb 5, 2026 | 881,000.00 | 909,000.00 | 853,000.00 | 864,000.00 | 860,925.27 | -4.21% | 115,121 |
| Feb 4, 2026 | 885,000.00 | 910,000.00 | 875,000.00 | 902,000.00 | 898,790.04 | 0.33% | 104,049 |
| Feb 3, 2026 | 859,000.00 | 899,000.00 | 855,000.00 | 899,000.00 | 895,800.71 | 8.05% | 142,235 |
| Feb 2, 2026 | 835,000.00 | 867,000.00 | 801,000.00 | 832,000.00 | 829,039.15 | -2.23% | 149,810 |
| Jan 30, 2026 | 884,000.00 | 884,000.00 | 851,000.00 | 851,000.00 | 847,971.53 | -4.27% | 124,198 |
| Jan 29, 2026 | 902,000.00 | 928,000.00 | 870,000.00 | 889,000.00 | 885,836.30 | -1.98% | 151,875 |
| Jan 28, 2026 | 900,000.00 | 910,000.00 | 891,000.00 | 907,000.00 | 903,772.24 | 0.89% | 95,359 |
| Jan 27, 2026 | 912,000.00 | 920,000.00 | 881,000.00 | 899,000.00 | 895,800.71 | 1.01% | 87,351 |
| Jan 26, 2026 | 927,000.00 | 928,000.00 | 883,000.00 | 890,000.00 | 886,832.74 | -5.92% | 165,270 |
| Jan 23, 2026 | 913,000.00 | 958,000.00 | 904,000.00 | 946,000.00 | 942,633.45 | 5.11% | 206,662 |
| Jan 22, 2026 | 875,000.00 | 926,000.00 | 873,000.00 | 900,000.00 | 896,797.15 | 9.09% | 398,054 |
| Jan 21, 2026 | 830,000.00 | 842,000.00 | 809,000.00 | 825,000.00 | 822,064.06 | -3.85% | 150,803 |
| Jan 20, 2026 | 824,000.00 | 889,000.00 | 797,000.00 | 858,000.00 | 854,946.62 | 3.00% | 231,324 |
| Jan 19, 2026 | 850,000.00 | 859,000.00 | 830,000.00 | 833,000.00 | 830,035.59 | 0.60% | 139,464 |
| Jan 16, 2026 | 834,000.00 | 838,000.00 | 810,000.00 | 828,000.00 | 825,053.38 | -0.72% | 124,674 |
| Jan 15, 2026 | 855,000.00 | 855,000.00 | 817,000.00 | 834,000.00 | 831,032.03 | -1.88% | 149,662 |
| Jan 14, 2026 | 793,000.00 | 851,000.00 | 787,000.00 | 850,000.00 | 846,975.09 | 8.01% | 294,783 |
| Jan 13, 2026 | 775,000.00 | 789,000.00 | 762,000.00 | 787,000.00 | 784,199.29 | 2.21% | 88,806 |
| Jan 12, 2026 | 760,000.00 | 781,000.00 | 753,000.00 | 770,000.00 | 767,259.79 | 3.08% | 139,754 |
| Jan 9, 2026 | 759,000.00 | 760,000.00 | 735,000.00 | 747,000.00 | 744,341.64 | -1.58% | 143,943 |
| Jan 8, 2026 | 761,000.00 | 780,000.00 | 748,000.00 | 759,000.00 | 756,298.93 | 0.13% | 154,720 |
| Jan 7, 2026 | 794,000.00 | 798,000.00 | 749,000.00 | 758,000.00 | 755,302.49 | -5.01% | 203,293 |
| Jan 6, 2026 | 808,000.00 | 808,000.00 | 765,000.00 | 798,000.00 | 795,160.14 | -0.13% | 136,418 |
| Jan 5, 2026 | 770,000.00 | 803,000.00 | 769,000.00 | 799,000.00 | 796,156.58 | 4.72% | 184,961 |
| Jan 2, 2026 | 778,000.00 | 780,000.00 | 757,000.00 | 763,000.00 | 760,284.70 | -2.30% | 119,680 |
| Dec 30, 2025 | 791,000.00 | 805,000.00 | 778,000.00 | 781,000.00 | 778,220.64 | -2.13% | 77,634 |
| Dec 29, 2025 | 795,000.00 | 818,000.00 | 784,000.00 | 798,000.00 | 795,160.14 | 1.40% | 86,661 |
| Dec 26, 2025 | 815,000.00 | 816,000.00 | 781,000.00 | 787,000.00 | 784,199.29 | -2.96% | 97,959 |
| Dec 24, 2025 | 841,000.00 | 866,000.00 | 802,000.00 | 811,000.00 | 808,113.88 | 3.97% | 181,829 |
| Dec 23, 2025 | 798,000.00 | 798,000.00 | 772,000.00 | 780,000.00 | 777,224.20 | -1.64% | 81,999 |
| Dec 22, 2025 | 785,000.00 | 799,000.00 | 784,000.00 | 793,000.00 | 790,177.94 | 4.34% | 102,464 |
| Dec 19, 2025 | 785,000.00 | 789,000.00 | 734,000.00 | 760,000.00 | 757,295.37 | -1.30% | 272,143 |
| Dec 18, 2025 | 809,000.00 | 813,000.00 | 770,000.00 | 770,000.00 | 767,259.79 | -8.22% | 226,849 |
| Dec 17, 2025 | 834,000.00 | 854,000.00 | 821,000.00 | 839,000.00 | 836,014.23 | 2.19% | 86,640 |
| Dec 16, 2025 | 846,000.00 | 851,000.00 | 820,000.00 | 821,000.00 | 818,078.29 | -2.96% | 80,424 |
| Dec 15, 2025 | 840,000.00 | 852,000.00 | 829,000.00 | 846,000.00 | 842,989.32 | -2.98% | 103,124 |
| Dec 12, 2025 | 857,000.00 | 877,000.00 | 849,000.00 | 872,000.00 | 868,896.80 | 2.83% | 122,646 |
| Dec 11, 2025 | 888,000.00 | 888,000.00 | 848,000.00 | 848,000.00 | 844,982.21 | -4.07% | 119,173 |
| Dec 10, 2025 | 882,000.00 | 890,000.00 | 872,000.00 | 884,000.00 | 880,854.09 | -0.23% | 70,919 |
| Dec 9, 2025 | 897,000.00 | 910,000.00 | 882,000.00 | 886,000.00 | 882,846.98 | -0.45% | 74,636 |
| Dec 8, 2025 | 921,000.00 | 921,000.00 | 877,000.00 | 890,000.00 | 886,832.74 | -4.09% | 114,257 |
| Dec 5, 2025 | 891,000.00 | 939,000.00 | 873,000.00 | 928,000.00 | 924,697.51 | 4.39% | 98,260 |
| Dec 4, 2025 | 890,000.00 | 904,000.00 | 862,000.00 | 889,000.00 | 885,836.30 | -0.78% | 60,288 |
| Dec 3, 2025 | 872,000.00 | 905,000.00 | 856,000.00 | 896,000.00 | 892,811.39 | 5.16% | 108,132 |
| Dec 2, 2025 | 837,000.00 | 860,000.00 | 834,000.00 | 852,000.00 | 848,967.97 | 2.28% | 71,391 |
| Dec 1, 2025 | 883,000.00 | 890,000.00 | 827,000.00 | 833,000.00 | 830,035.59 | -4.91% | 106,391 |