Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea
· Delayed Price · Currency is KRW 96,200
-1,800 (-1.84%)
At close: Mar 9, 2026
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98,600.00 | 99,700.00 | 91,500.00 | 96,200.00 | 96,200.00 | -1.84% | 7,956,766 |
| Mar 6, 2026 | 88,600.00 | 98,200.00 | 88,600.00 | 98,000.00 | 98,000.00 | 8.29% | 7,901,291 |
| Mar 5, 2026 | 91,000.00 | 93,200.00 | 89,100.00 | 90,500.00 | 90,500.00 | 12.28% | 6,781,072 |
| Mar 4, 2026 | 91,300.00 | 93,300.00 | 79,000.00 | 80,600.00 | 80,600.00 | -16.82% | 13,364,860 |
| Mar 3, 2026 | 104,700.00 | 106,200.00 | 96,700.00 | 96,900.00 | 96,900.00 | -8.84% | 7,512,488 |
| Feb 27, 2026 | 105,500.00 | 110,200.00 | 105,500.00 | 106,300.00 | 106,300.00 | 2.41% | 8,268,678 |
| Feb 26, 2026 | 104,100.00 | 104,500.00 | 102,600.00 | 103,800.00 | 103,800.00 | 0.58% | 4,152,819 |
| Feb 25, 2026 | 102,300.00 | 104,200.00 | 101,400.00 | 103,200.00 | 103,200.00 | 1.88% | 4,215,463 |
| Feb 24, 2026 | 101,800.00 | 102,700.00 | 99,100.00 | 101,300.00 | 101,300.00 | -0.69% | 3,886,617 |
| Feb 23, 2026 | 105,300.00 | 105,300.00 | 101,000.00 | 102,000.00 | 102,000.00 | -1.45% | 5,544,803 |
| Feb 20, 2026 | 99,200.00 | 106,800.00 | 98,400.00 | 103,500.00 | 103,500.00 | 5.18% | 12,069,550 |
| Feb 19, 2026 | 100,500.00 | 100,600.00 | 98,300.00 | 98,400.00 | 98,400.00 | 1.76% | 5,012,113 |
| Feb 13, 2026 | 94,000.00 | 99,900.00 | 93,700.00 | 96,700.00 | 96,700.00 | 1.26% | 17,459,900 |
| Feb 12, 2026 | 94,700.00 | 95,500.00 | 92,300.00 | 95,500.00 | 95,500.00 | - | 6,335,775 |
| Feb 11, 2026 | 95,400.00 | 96,500.00 | 94,000.00 | 95,500.00 | 95,500.00 | 1.49% | 5,915,111 |
| Feb 10, 2026 | 95,100.00 | 95,400.00 | 93,300.00 | 94,100.00 | 94,100.00 | -1.36% | 3,956,132 |
| Feb 9, 2026 | 93,100.00 | 96,900.00 | 91,800.00 | 95,400.00 | 95,400.00 | 7.19% | 9,843,507 |
| Feb 6, 2026 | 88,300.00 | 89,500.00 | 85,200.00 | 89,000.00 | 89,000.00 | -1.77% | 5,838,705 |
| Feb 5, 2026 | 94,000.00 | 96,100.00 | 90,300.00 | 90,600.00 | 90,600.00 | -6.11% | 7,586,811 |
| Feb 4, 2026 | 94,400.00 | 96,700.00 | 92,100.00 | 96,500.00 | 96,500.00 | 5.81% | 12,423,580 |
| Feb 3, 2026 | 88,300.00 | 91,200.00 | 87,300.00 | 91,200.00 | 91,200.00 | 5.80% | 4,646,701 |
| Feb 2, 2026 | 87,800.00 | 91,400.00 | 85,400.00 | 86,200.00 | 86,200.00 | -4.86% | 6,823,358 |
| Jan 30, 2026 | 93,000.00 | 94,000.00 | 90,400.00 | 90,600.00 | 90,600.00 | -3.62% | 6,970,845 |
| Jan 29, 2026 | 92,400.00 | 95,600.00 | 92,400.00 | 94,000.00 | 94,000.00 | 2.17% | 10,180,190 |
| Jan 28, 2026 | 94,100.00 | 94,200.00 | 91,200.00 | 92,000.00 | 92,000.00 | -1.71% | 6,889,654 |
| Jan 27, 2026 | 96,000.00 | 96,200.00 | 92,700.00 | 93,600.00 | 93,600.00 | 1.96% | 6,838,604 |
| Jan 26, 2026 | 94,600.00 | 94,600.00 | 91,100.00 | 91,800.00 | 91,800.00 | -1.61% | 5,800,785 |
| Jan 23, 2026 | 90,800.00 | 94,900.00 | 90,000.00 | 93,300.00 | 93,300.00 | 3.67% | 8,194,814 |
| Jan 22, 2026 | 94,100.00 | 95,700.00 | 89,500.00 | 90,000.00 | 90,000.00 | -1.42% | 8,033,377 |
| Jan 21, 2026 | 91,500.00 | 92,900.00 | 90,200.00 | 91,300.00 | 91,300.00 | -4.20% | 7,921,285 |
| Jan 20, 2026 | 96,100.00 | 98,100.00 | 92,500.00 | 95,300.00 | 95,300.00 | -0.10% | 10,795,470 |
| Jan 19, 2026 | 97,000.00 | 97,000.00 | 93,700.00 | 95,400.00 | 95,400.00 | 0.10% | 8,509,605 |
| Jan 16, 2026 | 90,100.00 | 96,400.00 | 89,900.00 | 95,300.00 | 95,300.00 | 6.48% | 17,969,700 |
| Jan 15, 2026 | 90,000.00 | 90,100.00 | 88,400.00 | 89,500.00 | 89,500.00 | -0.11% | 4,591,674 |
| Jan 14, 2026 | 88,000.00 | 90,800.00 | 86,500.00 | 89,600.00 | 89,600.00 | 2.99% | 11,558,750 |
| Jan 13, 2026 | 88,000.00 | 88,100.00 | 85,500.00 | 87,000.00 | 87,000.00 | -1.25% | 5,385,755 |
| Jan 12, 2026 | 87,700.00 | 90,400.00 | 86,200.00 | 88,100.00 | 88,100.00 | 4.63% | 11,400,750 |
| Jan 9, 2026 | 84,900.00 | 87,300.00 | 83,300.00 | 84,200.00 | 84,200.00 | 0.60% | 5,124,556 |
| Jan 8, 2026 | 85,000.00 | 86,000.00 | 83,300.00 | 83,700.00 | 83,700.00 | -0.36% | 4,745,033 |
| Jan 7, 2026 | 85,000.00 | 86,900.00 | 83,200.00 | 84,000.00 | 84,000.00 | -2.21% | 6,931,317 |
| Jan 6, 2026 | 86,000.00 | 86,100.00 | 81,900.00 | 85,900.00 | 85,900.00 | 3.25% | 9,538,757 |
| Jan 5, 2026 | 76,600.00 | 83,300.00 | 76,500.00 | 83,200.00 | 83,200.00 | 10.64% | 15,124,220 |
| Jan 2, 2026 | 75,800.00 | 76,200.00 | 74,600.00 | 75,200.00 | 75,200.00 | -0.13% | 2,800,553 |
| Dec 30, 2025 | 75,600.00 | 77,700.00 | 75,100.00 | 75,300.00 | 75,300.00 | -1.57% | 2,834,603 |
| Dec 29, 2025 | 74,400.00 | 76,500.00 | 73,800.00 | 76,500.00 | 76,500.00 | 3.94% | 3,016,833 |
| Dec 26, 2025 | 75,900.00 | 75,900.00 | 73,500.00 | 73,600.00 | 73,600.00 | -3.03% | 5,247,445 |
| Dec 24, 2025 | 77,900.00 | 78,000.00 | 75,800.00 | 75,900.00 | 75,900.00 | -2.19% | 2,536,130 |
| Dec 23, 2025 | 78,600.00 | 79,000.00 | 77,500.00 | 77,600.00 | 77,600.00 | -0.51% | 2,742,491 |
| Dec 22, 2025 | 79,400.00 | 80,100.00 | 77,700.00 | 78,000.00 | 78,000.00 | 0.78% | 4,089,853 |
| Dec 19, 2025 | 75,700.00 | 77,600.00 | 74,800.00 | 77,400.00 | 77,400.00 | 3.89% | 3,687,392 |
| Dec 18, 2025 | 74,400.00 | 75,900.00 | 72,600.00 | 74,500.00 | 74,500.00 | -1.32% | 3,102,027 |
| Dec 17, 2025 | 78,100.00 | 78,500.00 | 74,800.00 | 75,500.00 | 75,500.00 | -2.33% | 3,971,897 |
| Dec 16, 2025 | 77,100.00 | 79,000.00 | 73,400.00 | 77,300.00 | 77,300.00 | 0.26% | 7,497,839 |
| Dec 15, 2025 | 76,800.00 | 77,600.00 | 76,100.00 | 77,100.00 | 77,100.00 | -3.26% | 4,271,592 |
| Dec 12, 2025 | 78,700.00 | 80,400.00 | 77,600.00 | 79,700.00 | 79,700.00 | 3.10% | 5,474,020 |
| Dec 11, 2025 | 78,000.00 | 79,200.00 | 77,100.00 | 77,300.00 | 77,300.00 | 0.65% | 4,648,325 |
| Dec 10, 2025 | 76,700.00 | 78,100.00 | 76,400.00 | 76,800.00 | 76,800.00 | 0.13% | 2,489,211 |
| Dec 9, 2025 | 76,700.00 | 77,900.00 | 75,300.00 | 76,700.00 | 76,700.00 | -0.13% | 2,702,863 |
| Dec 8, 2025 | 78,100.00 | 78,100.00 | 76,300.00 | 76,800.00 | 76,800.00 | -4.48% | 5,758,661 |
| Dec 5, 2025 | 79,600.00 | 80,700.00 | 78,400.00 | 80,400.00 | 80,400.00 | 1.52% | 3,813,990 |
| Dec 4, 2025 | 80,600.00 | 81,200.00 | 78,000.00 | 79,200.00 | 79,200.00 | 1.02% | 3,900,011 |
| Dec 3, 2025 | 78,000.00 | 78,700.00 | 76,200.00 | 78,400.00 | 78,400.00 | 4.53% | 3,892,636 |
| Dec 2, 2025 | 74,600.00 | 76,800.00 | 74,200.00 | 75,000.00 | 75,000.00 | 0.13% | 2,978,848 |
| Dec 1, 2025 | 77,400.00 | 77,900.00 | 74,600.00 | 74,900.00 | 74,900.00 | -1.96% | 2,242,179 |
| Nov 28, 2025 | 77,800.00 | 77,800.00 | 76,100.00 | 76,400.00 | 76,400.00 | -1.55% | 2,094,782 |
| Nov 27, 2025 | 79,400.00 | 79,900.00 | 77,000.00 | 77,600.00 | 77,600.00 | -0.13% | 3,201,206 |
| Nov 26, 2025 | 74,600.00 | 78,400.00 | 74,400.00 | 77,700.00 | 77,700.00 | 5.71% | 4,463,298 |
| Nov 25, 2025 | 74,500.00 | 75,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | 1.38% | 2,759,582 |
| Nov 24, 2025 | 74,200.00 | 74,500.00 | 71,700.00 | 72,500.00 | 72,500.00 | -0.82% | 4,356,326 |
| Nov 21, 2025 | 73,600.00 | 73,900.00 | 72,500.00 | 73,100.00 | 73,100.00 | -5.92% | 3,710,428 |
| Nov 20, 2025 | 77,100.00 | 79,500.00 | 76,500.00 | 77,700.00 | 77,700.00 | 4.44% | 4,284,021 |
| Nov 19, 2025 | 77,200.00 | 77,500.00 | 72,500.00 | 74,400.00 | 74,400.00 | -1.33% | 4,874,642 |
| Nov 18, 2025 | 77,100.00 | 79,300.00 | 75,000.00 | 75,400.00 | 75,400.00 | -4.31% | 4,481,145 |
| Nov 17, 2025 | 79,200.00 | 79,900.00 | 78,400.00 | 78,800.00 | 78,800.00 | 0.51% | 2,785,151 |
| Nov 14, 2025 | 80,500.00 | 81,400.00 | 78,200.00 | 78,400.00 | 78,400.00 | -5.66% | 6,117,065 |
| Nov 13, 2025 | 78,900.00 | 83,900.00 | 78,600.00 | 83,100.00 | 83,100.00 | 5.99% | 7,945,958 |
| Nov 12, 2025 | 78,900.00 | 79,600.00 | 77,800.00 | 78,400.00 | 78,400.00 | 0.26% | 2,934,998 |
| Nov 11, 2025 | 80,000.00 | 80,600.00 | 76,900.00 | 78,200.00 | 78,200.00 | -1.76% | 5,045,991 |
| Nov 10, 2025 | 78,700.00 | 80,600.00 | 77,300.00 | 79,600.00 | 79,600.00 | 2.18% | 4,562,734 |
| Nov 7, 2025 | 76,000.00 | 80,900.00 | 75,800.00 | 77,900.00 | 77,900.00 | -1.77% | 8,514,588 |
| Nov 6, 2025 | 85,700.00 | 87,500.00 | 79,000.00 | 79,300.00 | 79,300.00 | -5.14% | 9,627,107 |
| Nov 5, 2025 | 86,200.00 | 86,500.00 | 79,200.00 | 83,600.00 | 83,600.00 | -6.59% | 12,058,950 |
| Nov 4, 2025 | 88,300.00 | 91,900.00 | 88,100.00 | 89,500.00 | 89,500.00 | - | 5,250,243 |
| Nov 3, 2025 | 89,500.00 | 90,300.00 | 88,700.00 | 89,500.00 | 89,500.00 | 0.90% | 4,163,376 |
| Oct 31, 2025 | 90,600.00 | 91,200.00 | 88,200.00 | 88,700.00 | 88,700.00 | -1.11% | 5,182,993 |
| Oct 30, 2025 | 93,200.00 | 93,700.00 | 89,100.00 | 89,700.00 | 89,700.00 | -6.95% | 10,224,570 |
| Oct 29, 2025 | 90,700.00 | 97,400.00 | 90,100.00 | 96,400.00 | 96,400.00 | 11.57% | 16,679,000 |
| Oct 28, 2025 | 83,600.00 | 86,500.00 | 82,300.00 | 86,400.00 | 86,400.00 | 5.49% | 9,619,982 |
| Oct 27, 2025 | 82,400.00 | 82,800.00 | 80,900.00 | 81,900.00 | 81,900.00 | 1.24% | 4,964,095 |
| Oct 24, 2025 | 78,300.00 | 81,000.00 | 77,400.00 | 80,900.00 | 80,900.00 | 6.03% | 8,095,168 |
| Oct 23, 2025 | 76,600.00 | 77,800.00 | 75,500.00 | 76,300.00 | 76,300.00 | -3.42% | 5,543,167 |
| Oct 22, 2025 | 78,300.00 | 79,100.00 | 77,100.00 | 79,000.00 | 79,000.00 | -1.25% | 4,895,634 |
| Oct 21, 2025 | 81,100.00 | 83,800.00 | 79,500.00 | 80,000.00 | 80,000.00 | -0.37% | 7,005,242 |
| Oct 20, 2025 | 82,200.00 | 82,300.00 | 79,400.00 | 80,300.00 | 80,300.00 | 0.12% | 4,709,983 |
| Oct 17, 2025 | 81,200.00 | 83,600.00 | 79,800.00 | 80,200.00 | 80,200.00 | -4.18% | 7,348,394 |
| Oct 16, 2025 | 84,700.00 | 84,700.00 | 82,400.00 | 83,700.00 | 83,700.00 | 0.97% | 7,429,581 |
| Oct 15, 2025 | 77,200.00 | 83,100.00 | 76,500.00 | 82,900.00 | 82,900.00 | 9.37% | 11,930,450 |
| Oct 14, 2025 | 79,600.00 | 79,700.00 | 74,500.00 | 75,800.00 | 75,800.00 | -2.32% | 12,010,190 |
| Oct 13, 2025 | 74,900.00 | 78,500.00 | 73,400.00 | 77,600.00 | 77,600.00 | 4.16% | 14,272,160 |
| Oct 10, 2025 | 66,300.00 | 74,800.00 | 66,100.00 | 74,500.00 | 74,500.00 | 14.97% | 19,302,300 |