Doosan Corporation (000150.KS) KSC

721,000.00

+24000(+3.44%)

Updated at October 20 11:57AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025600,000697,000697,000722,000598,000503,658
October 16, 2025601,000606,000606,000618,000592,00099,072
October 15, 2025589,000599,000599,000600,000580,000127,501
October 14, 2025610,000581,000581,000625,000567,000211,809
October 13, 2025580,000590,000590,000593,000572,00073,599
October 10, 2025608,000595,000595,000611,000576,000145,793
October 02, 2025580,000595,000595,000603,000563,000233,015
October 01, 2025550,000562,000562,000571,000548,000142,682
September 30, 2025539,000541,000541,000546,000530,000118,765
September 29, 2025555,000532,000532,000557,000522,000217,871
September 26, 2025565,000551,000551,000567,000541,000123,543
September 25, 2025580,000569,000569,000582,000567,00068,049
September 24, 2025586,000576,000576,000586,000561,000164,352
September 23, 2025605,000590,000590,000615,000587,000101,778
September 22, 2025608,000601,000601,000610,000589,00070,437
September 19, 2025606,000596,000596,000617,000594,000197,698
September 18, 2025620,000596,000596,000627,000590,000119,447
September 17, 2025628,000614,000614,000631,000612,00081,864
September 16, 2025620,000639,000639,000644,000613,000122,436
September 15, 2025620,000617,000617,000628,000607,000106,899
September 12, 2025623,000612,000612,000629,000608,00081,879
September 11, 2025651,000623,000623,000659,000618,000162,657
September 10, 2025626,000644,000644,000648,000621,000179,009
September 09, 2025597,000608,000608,000615,000589,000132,318
September 08, 2025600,000596,000596,000609,000588,000134,901
September 05, 2025548,000579,000579,000584,000543,000249,103
September 04, 2025540,000536,000536,000546,000530,000101,627
September 03, 2025533,000534,000534,000542,000531,00058,679
September 02, 2025539,000532,000532,000548,000528,00052,018
September 01, 2025548,000533,000533,000554,000530,00074,266
August 29, 2025569,000560,000560,000579,000555,00069,390
August 28, 2025546,000564,000564,000567,000540,00073,027
August 27, 2025566,000557,000557,000566,000548,000109,203
August 26, 2025562,000562,000562,000573,000552,000759,585
August 25, 2025574,000573,000573,000585,000563,000159,772
August 22, 2025542,000555,000555,000561,000541,000115,618
August 21, 2025515,000540,000540,000545,000507,000169,063
August 20, 2025490,500508,000508,000512,000468,000309,554
August 19, 2025558,000525,000525,000565,000520,000185,994
August 18, 2025548,000568,000568,000570,000545,000119,012
August 14, 2025563,000555,000555,000566,000544,000144,108
August 13, 2025570,000563,000563,000577,000554,00091,257
August 12, 2025598,000558,000558,000604,000555,000159,541
August 11, 2025588,000600,000600,000611,000588,00099,151
August 08, 2025601,000592,000592,000607,000586,00092,705
August 07, 2025612,000606,000606,000615,000598,00070,517
August 06, 2025610,000605,000605,000615,000601,00096,975
August 05, 2025603,000617,000617,000631,000600,000231,236
August 04, 2025564,000573,000573,000577,000550,00099,330
August 01, 2025591,000577,000577,000595,000562,000151,026
July 31, 2025572,000601,000601,000610,000570,000334,905
July 30, 2025557,000563,000563,000568,000555,00089,467
July 29, 2025540,000561,000561,000564,000537,000146,675
July 28, 2025575,000537,000537,000576,000531,000280,898
July 25, 2025555,000570,000570,000575,000551,000154,375
July 24, 2025567,000556,000556,000574,000543,000132,908
July 23, 2025561,000556,000556,000565,000540,000123,289
July 22, 2025569,000558,000558,000572,000551,000114,798
July 21, 2025587,000573,000573,000593,000557,000143,767
July 18, 2025587,000590,000590,000602,000579,00090,927