Doosan Corporation (KRX:000155)
South Korea
· Delayed Price · Currency is KRW 537,000
+6,000 (1.13%)
At close: Dec 5, 2025
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 527,000.00 | 543,000.00 | 518,000.00 | 537,000.00 | 537,000.00 | 1.13% | 25,802 |
| Dec 4, 2025 | 545,000.00 | 548,000.00 | 526,000.00 | 531,000.00 | 531,000.00 | -2.57% | 18,635 |
| Dec 3, 2025 | 534,000.00 | 549,000.00 | 525,000.00 | 545,000.00 | 545,000.00 | 4.01% | 21,056 |
| Dec 2, 2025 | 514,000.00 | 533,000.00 | 514,000.00 | 524,000.00 | 524,000.00 | 1.95% | 15,934 |
| Dec 1, 2025 | 536,000.00 | 538,000.00 | 510,000.00 | 514,000.00 | 514,000.00 | -4.10% | 26,242 |
| Nov 28, 2025 | 539,000.00 | 545,000.00 | 522,000.00 | 536,000.00 | 536,000.00 | 0.37% | 17,579 |
| Nov 27, 2025 | 544,000.00 | 556,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | 0.95% | 22,796 |
| Nov 26, 2025 | 517,000.00 | 532,000.00 | 495,000.00 | 529,000.00 | 529,000.00 | 2.32% | 29,171 |
| Nov 25, 2025 | 560,000.00 | 565,000.00 | 510,000.00 | 517,000.00 | 517,000.00 | -4.08% | 35,815 |
| Nov 24, 2025 | 559,000.00 | 559,000.00 | 533,000.00 | 539,000.00 | 539,000.00 | -1.10% | 25,794 |
| Nov 21, 2025 | 538,000.00 | 559,000.00 | 538,000.00 | 545,000.00 | 545,000.00 | -6.52% | 37,807 |
| Nov 20, 2025 | 601,000.00 | 605,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 3.74% | 35,245 |
| Nov 19, 2025 | 586,000.00 | 588,000.00 | 539,000.00 | 562,000.00 | 562,000.00 | -4.10% | 40,034 |
| Nov 18, 2025 | 594,000.00 | 610,000.00 | 573,000.00 | 586,000.00 | 586,000.00 | -4.87% | 37,579 |
| Nov 17, 2025 | 589,000.00 | 618,000.00 | 574,000.00 | 616,000.00 | 616,000.00 | 8.83% | 53,890 |
| Nov 14, 2025 | 576,000.00 | 582,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | -5.03% | 37,498 |
| Nov 13, 2025 | 611,000.00 | 611,000.00 | 589,000.00 | 596,000.00 | 596,000.00 | -2.61% | 29,516 |
| Nov 12, 2025 | 624,000.00 | 635,000.00 | 590,000.00 | 612,000.00 | 612,000.00 | -0.97% | 58,301 |
| Nov 11, 2025 | 585,000.00 | 643,000.00 | 585,000.00 | 618,000.00 | 618,000.00 | 10.95% | 111,589 |
| Nov 10, 2025 | 545,000.00 | 565,000.00 | 535,000.00 | 557,000.00 | 557,000.00 | 2.39% | 42,779 |
| Nov 7, 2025 | 545,000.00 | 581,000.00 | 528,000.00 | 544,000.00 | 544,000.00 | -4.90% | 77,300 |
| Nov 6, 2025 | 559,000.00 | 573,000.00 | 540,000.00 | 572,000.00 | 572,000.00 | 7.92% | 72,538 |
| Nov 5, 2025 | 528,000.00 | 540,000.00 | 490,000.00 | 530,000.00 | 530,000.00 | -2.75% | 85,929 |
| Nov 4, 2025 | 578,000.00 | 580,000.00 | 536,500.00 | 545,000.00 | 545,000.00 | -6.20% | 50,506 |
| Nov 3, 2025 | 513,000.00 | 586,000.00 | 513,000.00 | 581,000.00 | 581,000.00 | 14.37% | 75,859 |
| Oct 31, 2025 | 508,000.00 | 518,000.00 | 499,500.00 | 508,000.00 | 508,000.00 | -2.68% | 32,834 |
| Oct 30, 2025 | 549,000.00 | 554,000.00 | 513,000.00 | 522,000.00 | 522,000.00 | -7.28% | 69,142 |
| Oct 29, 2025 | 535,000.00 | 566,000.00 | 530,000.00 | 563,000.00 | 563,000.00 | 10.83% | 56,230 |
| Oct 28, 2025 | 489,000.00 | 510,000.00 | 478,000.00 | 508,000.00 | 508,000.00 | 3.57% | 38,072 |
| Oct 27, 2025 | 451,500.00 | 492,000.00 | 450,500.00 | 490,500.00 | 490,500.00 | 9.00% | 52,886 |
| Oct 24, 2025 | 447,500.00 | 455,500.00 | 438,000.00 | 450,000.00 | 450,000.00 | 2.04% | 22,887 |
| Oct 23, 2025 | 457,000.00 | 457,000.00 | 434,500.00 | 441,000.00 | 441,000.00 | -3.50% | 33,093 |
| Oct 22, 2025 | 439,000.00 | 459,500.00 | 434,500.00 | 457,000.00 | 457,000.00 | 1.56% | 34,500 |
| Oct 21, 2025 | 442,500.00 | 480,000.00 | 438,000.00 | 450,000.00 | 450,000.00 | 1.69% | 48,964 |
| Oct 20, 2025 | 445,000.00 | 449,000.00 | 424,500.00 | 442,500.00 | 442,500.00 | 0.80% | 46,336 |
| Oct 17, 2025 | 400,000.00 | 448,500.00 | 370,000.00 | 439,000.00 | 439,000.00 | 9.75% | 115,502 |
| Oct 16, 2025 | 395,000.00 | 408,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | 2.17% | 45,943 |
| Oct 15, 2025 | 389,500.00 | 398,750.00 | 381,000.00 | 391,500.00 | 391,500.00 | 1.82% | 32,328 |
| Oct 14, 2025 | 397,000.00 | 405,000.00 | 377,500.00 | 384,500.00 | 384,500.00 | -0.77% | 51,420 |
| Oct 13, 2025 | 377,000.00 | 395,000.00 | 369,500.00 | 387,500.00 | 387,500.00 | 2.79% | 54,503 |
| Oct 10, 2025 | 376,000.00 | 378,000.00 | 358,500.00 | 377,000.00 | 377,000.00 | 1.21% | 39,213 |
| Oct 2, 2025 | 380,000.00 | 380,000.00 | 362,000.00 | 372,500.00 | 372,500.00 | 1.22% | 42,112 |
| Oct 1, 2025 | 353,500.00 | 368,500.00 | 351,500.00 | 368,000.00 | 368,000.00 | 5.29% | 36,009 |
| Sep 30, 2025 | 329,000.00 | 353,000.00 | 328,500.00 | 349,500.00 | 349,500.00 | 6.23% | 36,588 |
| Sep 29, 2025 | 335,500.00 | 335,500.00 | 322,500.00 | 329,000.00 | 329,000.00 | -1.94% | 26,467 |
| Sep 26, 2025 | 342,000.00 | 342,500.00 | 330,000.00 | 335,500.00 | 335,500.00 | -1.90% | 18,915 |
| Sep 25, 2025 | 340,000.00 | 349,000.00 | 338,500.00 | 342,000.00 | 342,000.00 | 1.18% | 26,056 |
| Sep 24, 2025 | 343,500.00 | 344,500.00 | 334,000.00 | 338,000.00 | 338,000.00 | -1.60% | 16,420 |
| Sep 23, 2025 | 346,000.00 | 354,500.00 | 342,000.00 | 343,500.00 | 343,500.00 | -0.72% | 13,743 |
| Sep 22, 2025 | 350,000.00 | 352,500.00 | 338,000.00 | 346,000.00 | 346,000.00 | -1.00% | 17,209 |
| Sep 19, 2025 | 353,000.00 | 357,500.00 | 344,000.00 | 349,500.00 | 349,500.00 | -0.85% | 83,068 |
| Sep 18, 2025 | 357,000.00 | 360,500.00 | 350,500.00 | 352,500.00 | 352,500.00 | -1.26% | 11,547 |
| Sep 17, 2025 | 369,000.00 | 370,000.00 | 354,000.00 | 357,000.00 | 357,000.00 | -3.77% | 13,770 |
| Sep 16, 2025 | 370,000.00 | 375,000.00 | 367,500.00 | 371,000.00 | 371,000.00 | 0.27% | 13,910 |
| Sep 15, 2025 | 363,000.00 | 370,000.00 | 361,000.00 | 370,000.00 | 370,000.00 | 1.93% | 16,581 |
| Sep 12, 2025 | 361,000.00 | 369,500.00 | 353,000.00 | 363,000.00 | 363,000.00 | -0.41% | 17,350 |
| Sep 11, 2025 | 374,000.00 | 378,000.00 | 361,500.00 | 364,500.00 | 364,500.00 | -2.28% | 18,735 |
| Sep 10, 2025 | 366,500.00 | 374,500.00 | 364,000.00 | 373,000.00 | 373,000.00 | 3.47% | 32,221 |
| Sep 9, 2025 | 352,500.00 | 366,000.00 | 348,000.00 | 360,500.00 | 360,500.00 | 2.27% | 26,595 |
| Sep 8, 2025 | 357,500.00 | 362,000.00 | 348,000.00 | 352,500.00 | 352,500.00 | 1.29% | 27,320 |
| Sep 5, 2025 | 334,500.00 | 350,000.00 | 334,500.00 | 348,000.00 | 348,000.00 | 4.50% | 29,130 |
| Sep 4, 2025 | 333,000.00 | 338,500.00 | 329,500.00 | 333,000.00 | 333,000.00 | 0.15% | 13,534 |
| Sep 3, 2025 | 330,000.00 | 338,000.00 | 329,000.00 | 332,500.00 | 332,500.00 | 0.76% | 8,681 |
| Sep 2, 2025 | 324,000.00 | 333,000.00 | 324,000.00 | 330,000.00 | 330,000.00 | 2.17% | 16,723 |
| Sep 1, 2025 | 333,000.00 | 333,000.00 | 321,000.00 | 323,000.00 | 323,000.00 | -4.30% | 20,329 |
| Aug 29, 2025 | 343,500.00 | 349,500.00 | 336,500.00 | 337,500.00 | 337,500.00 | -1.75% | 23,890 |
| Aug 28, 2025 | 338,000.00 | 343,500.00 | 334,500.00 | 343,500.00 | 343,500.00 | 0.73% | 10,842 |
| Aug 27, 2025 | 353,500.00 | 353,500.00 | 341,000.00 | 341,000.00 | 341,000.00 | -1.59% | 18,043 |
| Aug 26, 2025 | 349,000.00 | 350,500.00 | 342,000.00 | 346,500.00 | 346,500.00 | -2.12% | 24,210 |
| Aug 25, 2025 | 357,000.00 | 361,000.00 | 346,000.00 | 354,000.00 | 354,000.00 | 1.87% | 32,933 |
| Aug 22, 2025 | 336,000.00 | 349,000.00 | 336,000.00 | 347,500.00 | 347,500.00 | 3.73% | 27,267 |
| Aug 21, 2025 | 325,000.00 | 340,000.00 | 322,000.00 | 335,000.00 | 335,000.00 | 4.36% | 36,291 |
| Aug 20, 2025 | 302,500.00 | 321,000.00 | 292,500.00 | 321,000.00 | 321,000.00 | -3.02% | 112,516 |
| Aug 19, 2025 | 350,000.00 | 351,000.00 | 330,000.00 | 331,000.00 | 331,000.00 | -6.36% | 37,377 |
| Aug 18, 2025 | 353,000.00 | 358,000.00 | 343,500.00 | 353,500.00 | 353,500.00 | -1.26% | 27,931 |
| Aug 14, 2025 | 363,000.00 | 363,000.00 | 350,500.00 | 358,000.00 | 358,000.00 | -1.38% | 21,841 |
| Aug 13, 2025 | 364,500.00 | 372,500.00 | 354,500.00 | 363,000.00 | 363,000.00 | 0.41% | 26,305 |
| Aug 12, 2025 | 380,500.00 | 383,500.00 | 361,000.00 | 361,500.00 | 361,500.00 | -4.99% | 44,832 |
| Aug 11, 2025 | 382,000.00 | 390,500.00 | 380,000.00 | 380,500.00 | 380,500.00 | -1.42% | 29,289 |
| Aug 8, 2025 | 391,500.00 | 391,500.00 | 382,000.00 | 386,000.00 | 386,000.00 | -1.40% | 21,451 |
| Aug 7, 2025 | 395,000.00 | 400,000.00 | 388,000.00 | 391,500.00 | 391,500.00 | -0.38% | 21,553 |
| Aug 6, 2025 | 393,000.00 | 394,000.00 | 385,500.00 | 393,000.00 | 393,000.00 | -0.76% | 18,364 |
| Aug 5, 2025 | 391,000.00 | 407,500.00 | 391,000.00 | 396,000.00 | 396,000.00 | 4.49% | 63,109 |
| Aug 4, 2025 | 374,000.00 | 382,000.00 | 365,000.00 | 379,000.00 | 379,000.00 | 0.26% | 24,508 |
| Aug 1, 2025 | 388,500.00 | 393,000.00 | 375,000.00 | 378,000.00 | 378,000.00 | -5.14% | 45,412 |
| Jul 31, 2025 | 385,500.00 | 403,000.00 | 384,000.00 | 398,500.00 | 398,500.00 | 4.05% | 63,241 |
| Jul 30, 2025 | 383,500.00 | 388,500.00 | 377,000.00 | 383,000.00 | 383,000.00 | -0.26% | 30,181 |
| Jul 29, 2025 | 370,000.00 | 386,000.00 | 368,000.00 | 384,000.00 | 384,000.00 | 4.49% | 40,964 |
| Jul 28, 2025 | 389,000.00 | 389,000.00 | 364,000.00 | 367,500.00 | 367,500.00 | -3.67% | 48,765 |
| Jul 25, 2025 | 374,500.00 | 384,500.00 | 370,500.00 | 381,500.00 | 381,500.00 | 1.87% | 28,253 |
| Jul 24, 2025 | 383,000.00 | 388,500.00 | 373,000.00 | 374,500.00 | 374,500.00 | -0.13% | 46,417 |
| Jul 23, 2025 | 373,000.00 | 380,000.00 | 366,500.00 | 375,000.00 | 375,000.00 | 2.32% | 31,406 |
| Jul 22, 2025 | 378,000.00 | 378,500.00 | 363,000.00 | 366,500.00 | 366,500.00 | -3.04% | 34,640 |
| Jul 21, 2025 | 387,000.00 | 389,000.00 | 372,000.00 | 378,000.00 | 378,000.00 | -2.33% | 42,357 |
| Jul 18, 2025 | 390,500.00 | 397,500.00 | 383,000.00 | 387,000.00 | 387,000.00 | -0.77% | 35,621 |
| Jul 17, 2025 | 404,500.00 | 410,000.00 | 385,500.00 | 390,000.00 | 390,000.00 | -2.99% | 56,197 |
| Jul 16, 2025 | 402,000.00 | 417,000.00 | 394,500.00 | 402,000.00 | 402,000.00 | 0.12% | 62,339 |
| Jul 15, 2025 | 385,500.00 | 404,000.00 | 373,000.00 | 401,500.00 | 401,500.00 | 6.78% | 99,263 |
| Jul 14, 2025 | 349,000.00 | 381,500.00 | 349,000.00 | 376,000.00 | 376,000.00 | 10.26% | 133,602 |
| Jul 11, 2025 | 359,000.00 | 359,000.00 | 333,000.00 | 341,000.00 | 341,000.00 | -5.01% | 61,426 |