Doosan Corporation (KRX:000155)
South Korea
· Delayed Price · Currency is KRW 482,000
-37,000 (-7.13%)
Mar 9, 2026, 3:30 PM KST
Doosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 490,000.00 | 507,000.00 | 457,500.00 | 482,000.00 | 482,000.00 | -7.13% | 22,391 |
| Mar 6, 2026 | 507,000.00 | 535,000.00 | 478,500.00 | 519,000.00 | 519,000.00 | 2.17% | 21,117 |
| Mar 5, 2026 | 544,000.00 | 544,000.00 | 502,000.00 | 508,000.00 | 508,000.00 | 8.78% | 29,091 |
| Mar 4, 2026 | 481,000.00 | 529,000.00 | 446,000.00 | 467,000.00 | 467,000.00 | -15.55% | 68,597 |
| Mar 3, 2026 | 607,000.00 | 607,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | -9.79% | 41,487 |
| Feb 27, 2026 | 573,000.00 | 620,000.00 | 564,000.00 | 613,000.00 | 613,000.00 | 5.33% | 45,310 |
| Feb 26, 2026 | 573,000.00 | 594,000.00 | 549,000.00 | 582,000.00 | 582,000.00 | 1.57% | 34,467 |
| Feb 25, 2026 | 558,000.00 | 590,000.00 | 552,000.00 | 573,000.00 | 573,000.00 | 2.69% | 35,777 |
| Feb 24, 2026 | 550,000.00 | 563,000.00 | 537,000.00 | 558,000.00 | 558,000.00 | -0.89% | 18,673 |
| Feb 23, 2026 | 546,000.00 | 571,000.00 | 541,000.00 | 563,000.00 | 563,000.00 | 4.26% | 38,541 |
| Feb 20, 2026 | 512,000.00 | 545,000.00 | 512,000.00 | 540,000.00 | 540,000.00 | 3.25% | 34,710 |
| Feb 19, 2026 | 516,000.00 | 535,000.00 | 511,000.00 | 523,000.00 | 523,000.00 | 2.15% | 35,541 |
| Feb 13, 2026 | 498,000.00 | 527,000.00 | 495,500.00 | 512,000.00 | 512,000.00 | 2.81% | 33,681 |
| Feb 12, 2026 | 486,000.00 | 506,000.00 | 475,500.00 | 498,000.00 | 498,000.00 | 2.47% | 26,320 |
| Feb 11, 2026 | 472,500.00 | 495,000.00 | 453,000.00 | 486,000.00 | 486,000.00 | 2.64% | 26,221 |
| Feb 10, 2026 | 479,500.00 | 488,000.00 | 471,500.00 | 473,500.00 | 473,500.00 | -1.25% | 12,171 |
| Feb 9, 2026 | 450,500.00 | 486,000.00 | 450,500.00 | 479,500.00 | 479,500.00 | 8.24% | 22,775 |
| Feb 6, 2026 | 447,500.00 | 448,000.00 | 430,000.00 | 443,000.00 | 443,000.00 | -4.01% | 20,117 |
| Feb 5, 2026 | 478,000.00 | 478,000.00 | 459,500.00 | 461,500.00 | 461,500.00 | -3.85% | 16,047 |
| Feb 4, 2026 | 480,000.00 | 487,000.00 | 471,000.00 | 480,000.00 | 480,000.00 | - | 12,794 |
| Feb 3, 2026 | 465,000.00 | 485,500.00 | 465,000.00 | 480,000.00 | 480,000.00 | 4.58% | 16,517 |
| Feb 2, 2026 | 465,000.00 | 481,000.00 | 445,000.00 | 459,000.00 | 459,000.00 | -2.65% | 29,748 |
| Jan 30, 2026 | 485,500.00 | 485,500.00 | 467,000.00 | 471,500.00 | 471,500.00 | -3.78% | 24,220 |
| Jan 29, 2026 | 497,000.00 | 505,000.00 | 485,500.00 | 490,000.00 | 490,000.00 | -1.51% | 22,214 |
| Jan 28, 2026 | 501,000.00 | 503,000.00 | 490,000.00 | 497,500.00 | 497,500.00 | -0.50% | 26,090 |
| Jan 27, 2026 | 510,000.00 | 514,000.00 | 497,000.00 | 500,000.00 | 500,000.00 | -0.40% | 14,179 |
| Jan 26, 2026 | 529,000.00 | 530,000.00 | 500,000.00 | 502,000.00 | 502,000.00 | -5.10% | 30,479 |
| Jan 23, 2026 | 520,000.00 | 545,000.00 | 512,000.00 | 529,000.00 | 529,000.00 | 3.32% | 46,661 |
| Jan 22, 2026 | 513,000.00 | 536,000.00 | 500,000.00 | 512,000.00 | 512,000.00 | 2.61% | 49,702 |
| Jan 21, 2026 | 515,000.00 | 516,000.00 | 494,000.00 | 499,000.00 | 499,000.00 | -4.95% | 23,465 |
| Jan 20, 2026 | 515,000.00 | 539,000.00 | 493,000.00 | 525,000.00 | 525,000.00 | 1.55% | 44,720 |
| Jan 19, 2026 | 513,000.00 | 527,000.00 | 513,000.00 | 517,000.00 | 517,000.00 | 1.97% | 30,339 |
| Jan 16, 2026 | 512,000.00 | 512,000.00 | 499,500.00 | 507,000.00 | 507,000.00 | -0.98% | 19,193 |
| Jan 15, 2026 | 523,000.00 | 523,000.00 | 505,000.00 | 512,000.00 | 512,000.00 | -2.10% | 16,952 |
| Jan 14, 2026 | 504,000.00 | 524,000.00 | 501,000.00 | 523,000.00 | 523,000.00 | 3.77% | 34,140 |
| Jan 13, 2026 | 499,500.00 | 505,000.00 | 484,000.00 | 504,000.00 | 504,000.00 | 1.00% | 18,592 |
| Jan 12, 2026 | 476,000.00 | 503,000.00 | 476,000.00 | 499,000.00 | 499,000.00 | 5.72% | 27,714 |
| Jan 9, 2026 | 487,000.00 | 487,500.00 | 466,000.00 | 472,000.00 | 472,000.00 | -3.08% | 12,712 |
| Jan 8, 2026 | 482,000.00 | 494,500.00 | 473,000.00 | 487,000.00 | 487,000.00 | 1.04% | 15,013 |
| Jan 7, 2026 | 498,000.00 | 500,000.00 | 475,500.00 | 482,000.00 | 482,000.00 | -3.21% | 14,811 |
| Jan 6, 2026 | 504,000.00 | 505,000.00 | 478,000.00 | 498,000.00 | 498,000.00 | 1.01% | 13,395 |
| Jan 5, 2026 | 467,500.00 | 495,500.00 | 467,000.00 | 493,000.00 | 493,000.00 | 5.57% | 21,999 |
| Jan 2, 2026 | 470,000.00 | 473,000.00 | 460,000.00 | 467,000.00 | 467,000.00 | -0.64% | 17,829 |
| Dec 30, 2025 | 481,500.00 | 481,500.00 | 470,000.00 | 470,000.00 | 470,000.00 | -2.39% | 12,432 |
| Dec 29, 2025 | 495,000.00 | 495,000.00 | 475,000.00 | 481,500.00 | 481,500.00 | 0.10% | 10,686 |
| Dec 26, 2025 | 495,500.00 | 496,500.00 | 476,500.00 | 481,000.00 | 481,000.00 | -2.93% | 20,437 |
| Dec 24, 2025 | 515,000.00 | 524,000.00 | 494,000.00 | 495,500.00 | 495,500.00 | 1.75% | 21,858 |
| Dec 23, 2025 | 504,000.00 | 509,000.00 | 486,000.00 | 487,000.00 | 487,000.00 | -3.37% | 11,207 |
| Dec 22, 2025 | 495,000.00 | 513,000.00 | 495,000.00 | 504,000.00 | 504,000.00 | 1.92% | 15,628 |
| Dec 19, 2025 | 492,000.00 | 494,500.00 | 464,000.00 | 494,500.00 | 494,500.00 | 3.45% | 24,950 |
| Dec 18, 2025 | 487,500.00 | 494,000.00 | 469,500.00 | 478,000.00 | 478,000.00 | -4.78% | 23,741 |
| Dec 17, 2025 | 502,000.00 | 510,000.00 | 496,000.00 | 502,000.00 | 502,000.00 | 0.50% | 14,004 |
| Dec 16, 2025 | 514,000.00 | 516,000.00 | 498,000.00 | 499,500.00 | 499,500.00 | -2.82% | 17,306 |
| Dec 15, 2025 | 511,000.00 | 521,000.00 | 507,000.00 | 514,000.00 | 514,000.00 | -2.28% | 14,549 |
| Dec 12, 2025 | 521,000.00 | 533,000.00 | 521,000.00 | 526,000.00 | 526,000.00 | 1.15% | 18,435 |
| Dec 11, 2025 | 534,000.00 | 537,000.00 | 518,000.00 | 520,000.00 | 520,000.00 | -2.44% | 16,864 |
| Dec 10, 2025 | 541,000.00 | 541,000.00 | 528,000.00 | 533,000.00 | 533,000.00 | -1.66% | 12,711 |
| Dec 9, 2025 | 529,000.00 | 548,000.00 | 524,000.00 | 542,000.00 | 542,000.00 | 2.46% | 16,402 |
| Dec 8, 2025 | 527,000.00 | 546,000.00 | 510,000.00 | 529,000.00 | 529,000.00 | -1.49% | 33,885 |
| Dec 5, 2025 | 527,000.00 | 543,000.00 | 518,000.00 | 537,000.00 | 537,000.00 | 1.13% | 25,914 |
| 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% | 21,195 |
| 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% | 26,351 |
| Nov 28, 2025 | 539,000.00 | 545,000.00 | 522,000.00 | 536,000.00 | 536,000.00 | 0.37% | 17,671 |
| Nov 27, 2025 | 544,000.00 | 556,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | 0.95% | 22,859 |
| Nov 26, 2025 | 517,000.00 | 532,000.00 | 495,000.00 | 529,000.00 | 529,000.00 | 2.32% | 29,254 |
| 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% | 25,911 |
| Nov 21, 2025 | 538,000.00 | 559,000.00 | 538,000.00 | 545,000.00 | 545,000.00 | -6.52% | 38,066 |
| 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 |