Doosan Corporation - 000155.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	549,000	522,000	522,000	554,000	513,000	69,353
October 29, 2025	535,000	563,000	563,000	566,000	530,000	56,230
October 28, 2025	489,000	508,000	508,000	510,000	478,000	38,461
October 27, 2025	451,500	490,500	490,500	492,000	450,500	52,886
October 24, 2025	447,500	450,000	450,000	455,500	438,000	22,770
October 23, 2025	457,000	441,000	441,000	457,000	434,500	33,093
October 22, 2025	439,000	457,000	457,000	459,500	434,500	34,500
October 21, 2025	442,500	450,000	450,000	480,000	438,000	48,964
October 20, 2025	445,000	442,500	442,500	449,000	424,500	46,336
October 17, 2025	400,000	439,000	439,000	448,500	370,000	114,900
October 16, 2025	395,000	400,000	400,000	408,000	395,000	45,943
October 15, 2025	389,500	391,500	391,500	398,750	381,000	32,328
October 14, 2025	397,000	384,500	384,500	405,000	377,500	51,420
October 13, 2025	377,000	387,500	387,500	395,000	369,500	55,340
October 10, 2025	376,000	377,000	377,000	378,000	358,500	39,469
October 02, 2025	380,000	372,500	372,500	380,000	362,000	42,645
October 01, 2025	353,500	368,000	368,000	368,500	351,500	36,009
September 30, 2025	329,000	349,500	349,500	353,000	328,500	36,588
September 29, 2025	335,500	329,000	329,000	335,500	322,500	26,467
September 26, 2025	342,000	335,500	335,500	342,500	330,000	19,004
September 25, 2025	340,000	342,000	342,000	349,000	338,500	26,056
September 24, 2025	343,500	338,000	338,000	344,500	334,000	16,649
September 23, 2025	346,000	343,500	343,500	354,500	342,000	13,743
September 22, 2025	350,000	346,000	346,000	352,500	338,000	17,373
September 19, 2025	353,000	349,500	349,500	357,500	344,000	142,577
September 18, 2025	357,000	352,500	352,500	360,500	350,500	11,662
September 17, 2025	369,000	357,000	357,000	370,000	354,000	13,770
September 16, 2025	370,000	371,000	371,000	375,000	367,500	13,910
September 15, 2025	363,000	370,000	370,000	370,000	361,000	16,581
September 12, 2025	361,000	363,000	363,000	369,500	353,000	17,170
September 11, 2025	374,000	364,500	364,500	378,000	361,500	18,595
September 10, 2025	366,500	373,000	373,000	374,500	364,000	32,364
September 09, 2025	352,500	360,500	360,500	366,000	348,000	26,764
September 08, 2025	357,500	352,500	352,500	362,000	348,000	27,474
September 05, 2025	334,500	348,000	348,000	350,000	334,500	29,130
September 04, 2025	333,000	333,000	333,000	338,500	329,500	13,520
September 03, 2025	330,000	332,500	332,500	338,000	329,000	8,681
September 02, 2025	324,000	330,000	330,000	333,000	324,000	16,723
September 01, 2025	333,000	323,000	323,000	333,000	321,000	20,668
August 29, 2025	343,500	337,500	337,500	349,500	336,500	23,890
August 28, 2025	338,000	343,500	343,500	343,500	334,500	10,842
August 27, 2025	353,500	341,000	341,000	353,500	341,000	18,680
August 26, 2025	349,000	346,500	346,500	350,500	342,000	24,210
August 25, 2025	357,000	354,000	354,000	361,000	346,000	32,933
August 22, 2025	336,000	347,500	347,500	349,000	336,000	27,113
August 21, 2025	325,000	335,000	335,000	340,000	322,000	36,291
August 20, 2025	302,500	321,000	321,000	321,000	292,500	112,516
August 19, 2025	350,000	331,000	331,000	351,000	330,000	37,377
August 18, 2025	353,000	353,500	353,500	358,000	343,500	27,114
August 14, 2025	363,000	358,000	358,000	363,000	350,500	21,756
August 13, 2025	364,500	363,000	363,000	372,500	354,500	26,019
August 12, 2025	380,500	361,500	361,500	383,500	361,000	44,832
August 11, 2025	382,000	380,500	380,500	390,500	380,000	29,513
August 08, 2025	391,500	386,000	386,000	391,500	382,000	21,451
August 07, 2025	395,000	391,500	391,500	400,000	388,000	21,553
August 06, 2025	393,000	393,000	393,000	394,000	385,500	18,364
August 05, 2025	391,000	396,000	396,000	407,500	391,000	63,331
August 04, 2025	374,000	379,000	379,000	382,000	365,000	24,508
August 01, 2025	388,500	378,000	378,000	393,000	375,000	46,085
July 31, 2025	385,500	398,500	398,500	403,000	384,000	63,241

Doosan Corporation (000155.KS) KSC