Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea
· Delayed Price · Currency is KRW 80,400
+1,200 (1.52%)
At close: Dec 5, 2025
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 65,200.00 | 66,300.00 | 63,800.00 | 64,800.00 | 64,800.00 | 0.31% | 6,999,933 |
| Oct 1, 2025 | 62,700.00 | 65,600.00 | 62,700.00 | 64,600.00 | 64,600.00 | 3.03% | 6,938,399 |
| Sep 30, 2025 | 62,900.00 | 62,900.00 | 61,900.00 | 62,700.00 | 62,700.00 | -0.32% | 3,606,043 |
| Sep 29, 2025 | 62,700.00 | 64,200.00 | 62,100.00 | 62,900.00 | 62,900.00 | -0.32% | 3,647,678 |
| Sep 26, 2025 | 63,500.00 | 64,300.00 | 62,100.00 | 63,100.00 | 63,100.00 | -1.41% | 5,541,302 |
| Sep 25, 2025 | 67,000.00 | 67,000.00 | 63,500.00 | 64,000.00 | 64,000.00 | -2.88% | 7,602,443 |
| Sep 24, 2025 | 63,400.00 | 66,400.00 | 63,300.00 | 65,900.00 | 65,900.00 | 4.44% | 12,114,100 |
| Sep 23, 2025 | 62,000.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 1.12% | 7,614,160 |
| Sep 22, 2025 | 63,000.00 | 64,200.00 | 62,200.00 | 62,400.00 | 62,400.00 | 2.63% | 6,830,285 |
| Sep 19, 2025 | 61,900.00 | 63,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | 0.33% | 4,819,288 |
| Sep 18, 2025 | 62,400.00 | 62,500.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.14% | 4,347,323 |
| Sep 17, 2025 | 62,200.00 | 62,200.00 | 60,800.00 | 61,300.00 | 61,300.00 | -3.16% | 4,251,068 |
| Sep 16, 2025 | 60,100.00 | 63,500.00 | 59,900.00 | 63,300.00 | 63,300.00 | 7.65% | 10,211,380 |
| Sep 15, 2025 | 60,500.00 | 60,700.00 | 58,600.00 | 58,800.00 | 58,800.00 | -3.61% | 6,290,788 |
| Sep 12, 2025 | 59,900.00 | 61,000.00 | 58,400.00 | 61,000.00 | 61,000.00 | - | 6,545,777 |
| Sep 11, 2025 | 62,700.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -2.56% | 5,153,511 |
| Sep 10, 2025 | 62,500.00 | 63,100.00 | 61,700.00 | 62,600.00 | 62,600.00 | 0.64% | 4,417,144 |
| Sep 9, 2025 | 61,100.00 | 62,700.00 | 60,200.00 | 62,200.00 | 62,200.00 | 2.13% | 4,166,491 |
| Sep 8, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 60,900.00 | -1.46% | 2,969,015 |
| Sep 5, 2025 | 62,500.00 | 62,600.00 | 61,400.00 | 61,800.00 | 61,800.00 | -1.59% | 2,993,213 |
| Sep 4, 2025 | 63,800.00 | 64,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 0.64% | 5,423,711 |
| Sep 3, 2025 | 61,300.00 | 63,100.00 | 61,200.00 | 62,400.00 | 62,400.00 | 3.31% | 5,684,184 |
| Sep 2, 2025 | 60,500.00 | 61,300.00 | 59,600.00 | 60,400.00 | 60,400.00 | 1.34% | 2,966,108 |
| Sep 1, 2025 | 60,800.00 | 62,700.00 | 59,100.00 | 59,600.00 | 59,600.00 | -3.40% | 5,716,620 |
| Aug 29, 2025 | 63,100.00 | 63,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | -1.91% | 4,054,284 |
| Aug 28, 2025 | 63,100.00 | 63,600.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.32% | 3,239,392 |
| Aug 27, 2025 | 64,000.00 | 64,800.00 | 62,700.00 | 63,100.00 | 63,100.00 | -0.32% | 5,128,958 |
| Aug 26, 2025 | 64,400.00 | 64,500.00 | 62,500.00 | 63,300.00 | 63,300.00 | -3.95% | 8,035,078 |
| Aug 25, 2025 | 63,800.00 | 66,200.00 | 62,700.00 | 65,900.00 | 65,900.00 | 5.95% | 9,091,500 |
| Aug 22, 2025 | 62,800.00 | 63,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1.14% | 6,049,757 |
| Aug 21, 2025 | 58,200.00 | 63,300.00 | 57,200.00 | 61,500.00 | 61,500.00 | 7.14% | 18,858,670 |
| Aug 20, 2025 | 54,300.00 | 58,300.00 | 51,100.00 | 57,400.00 | 57,400.00 | -3.53% | 27,973,110 |
| Aug 19, 2025 | 62,700.00 | 63,800.00 | 59,500.00 | 59,500.00 | 59,500.00 | -8.60% | 11,588,970 |
| Aug 18, 2025 | 65,300.00 | 66,800.00 | 64,900.00 | 65,100.00 | 65,100.00 | -0.61% | 3,325,497 |
| Aug 14, 2025 | 66,100.00 | 66,400.00 | 64,400.00 | 65,500.00 | 65,500.00 | -1.50% | 4,562,288 |
| Aug 13, 2025 | 66,900.00 | 67,000.00 | 65,200.00 | 66,500.00 | 66,500.00 | 1.53% | 3,751,147 |
| Aug 12, 2025 | 70,000.00 | 70,600.00 | 65,100.00 | 65,500.00 | 65,500.00 | -5.62% | 11,456,930 |
| Aug 11, 2025 | 66,900.00 | 70,000.00 | 66,600.00 | 69,400.00 | 69,400.00 | 4.52% | 12,119,380 |
| Aug 8, 2025 | 65,800.00 | 66,500.00 | 64,700.00 | 66,400.00 | 66,400.00 | 1.53% | 3,430,734 |
| Aug 7, 2025 | 66,300.00 | 67,800.00 | 65,100.00 | 65,400.00 | 65,400.00 | -1.36% | 7,028,428 |
| Aug 6, 2025 | 65,400.00 | 66,900.00 | 64,800.00 | 66,300.00 | 66,300.00 | 2.31% | 7,621,974 |
| Aug 5, 2025 | 65,100.00 | 65,800.00 | 64,000.00 | 64,800.00 | 64,800.00 | 0.78% | 4,234,409 |
| Aug 4, 2025 | 61,200.00 | 64,900.00 | 61,100.00 | 64,300.00 | 64,300.00 | 4.72% | 7,644,885 |
| Aug 1, 2025 | 64,900.00 | 65,200.00 | 60,900.00 | 61,400.00 | 61,400.00 | -6.40% | 9,805,226 |
| Jul 31, 2025 | 64,900.00 | 66,800.00 | 63,600.00 | 65,600.00 | 65,600.00 | 2.98% | 10,172,060 |
| Jul 30, 2025 | 64,400.00 | 64,700.00 | 63,500.00 | 63,700.00 | 63,700.00 | -2.15% | 3,994,493 |
| Jul 29, 2025 | 63,800.00 | 65,400.00 | 62,300.00 | 65,100.00 | 65,100.00 | 2.52% | 6,058,820 |
| Jul 28, 2025 | 65,100.00 | 65,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | -3.64% | 6,552,841 |
| Jul 25, 2025 | 65,900.00 | 66,700.00 | 64,000.00 | 65,900.00 | 65,900.00 | 0.76% | 6,428,969 |
| Jul 24, 2025 | 65,500.00 | 67,100.00 | 64,800.00 | 65,400.00 | 65,400.00 | 3.15% | 8,285,648 |
| Jul 23, 2025 | 63,400.00 | 64,100.00 | 62,400.00 | 63,400.00 | 63,400.00 | 1.28% | 4,609,170 |
| Jul 22, 2025 | 67,000.00 | 67,000.00 | 62,500.00 | 62,600.00 | 62,600.00 | -8.48% | 12,619,810 |
| Jul 21, 2025 | 65,800.00 | 68,500.00 | 64,700.00 | 68,400.00 | 68,400.00 | 5.56% | 12,003,140 |
| Jul 18, 2025 | 63,700.00 | 65,000.00 | 62,600.00 | 64,800.00 | 64,800.00 | 2.37% | 5,840,366 |
| Jul 17, 2025 | 64,900.00 | 65,500.00 | 62,600.00 | 63,300.00 | 63,300.00 | -0.47% | 5,721,579 |
| Jul 16, 2025 | 64,800.00 | 65,100.00 | 62,900.00 | 63,600.00 | 63,600.00 | -2.60% | 6,041,772 |
| Jul 15, 2025 | 62,400.00 | 65,300.00 | 61,100.00 | 65,300.00 | 65,300.00 | 8.47% | 12,238,170 |
| Jul 14, 2025 | 60,800.00 | 63,000.00 | 59,000.00 | 60,200.00 | 60,200.00 | -0.50% | 7,522,323 |
| Jul 11, 2025 | 63,500.00 | 63,700.00 | 60,500.00 | 60,500.00 | 60,500.00 | -4.12% | 7,581,825 |