Doosan Corporation (000155.KS) KSC
465,000.00
+12500(+2.76%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
465,000.00
+12500(+2.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 455,500 | 465,000 | 465,000 | 471,500 | 455,000 | 11,886 |
| April 02, 2026 | 484,500 | 449,000 | 449,000 | 487,000 | 443,000 | 15,469 |
| April 01, 2026 | 465,000 | 479,000 | 479,000 | 485,000 | 456,000 | 13,220 |
| March 31, 2026 | 450,000 | 440,000 | 440,000 | 460,000 | 434,000 | 17,711 |
| March 30, 2026 | 465,500 | 464,500 | 464,500 | 473,000 | 453,500 | 25,324 |
| March 27, 2026 | 475,000 | 497,500 | 497,500 | 504,000 | 464,500 | 20,448 |
| March 26, 2026 | 518,000 | 501,000 | 501,000 | 519,000 | 498,000 | 13,814 |
| March 25, 2026 | 493,500 | 518,000 | 518,000 | 520,000 | 493,500 | 19,411 |
| March 24, 2026 | 500,000 | 490,500 | 490,500 | 509,000 | 478,000 | 14,705 |
| March 23, 2026 | 492,500 | 472,500 | 472,500 | 493,500 | 470,500 | 17,082 |
| March 20, 2026 | 505,000 | 512,000 | 512,000 | 518,000 | 503,000 | 17,961 |
| March 19, 2026 | 507,000 | 501,000 | 501,000 | 510,000 | 498,000 | 16,208 |
| March 18, 2026 | 510,000 | 527,000 | 527,000 | 528,000 | 510,000 | 16,323 |
| March 17, 2026 | 520,000 | 503,000 | 503,000 | 538,000 | 503,000 | 16,545 |
| March 16, 2026 | 510,000 | 502,000 | 502,000 | 513,000 | 487,000 | 15,075 |
| March 13, 2026 | 487,000 | 512,000 | 512,000 | 529,000 | 487,000 | 13,860 |
| March 12, 2026 | 506,000 | 517,000 | 517,000 | 534,000 | 493,500 | 16,894 |
| March 11, 2026 | 530,000 | 519,000 | 519,000 | 540,000 | 509,000 | 18,682 |
| March 10, 2026 | 510,000 | 494,000 | 494,000 | 519,000 | 490,000 | 10,527 |
| March 09, 2026 | 490,000 | 482,000 | 482,000 | 507,000 | 457,500 | 22,808 |
| March 06, 2026 | 507,000 | 519,000 | 519,000 | 535,000 | 478,500 | 21,067 |
| March 05, 2026 | 544,000 | 508,000 | 508,000 | 544,000 | 502,000 | 29,239 |
| March 04, 2026 | 481,000 | 480,500 | 480,500 | 529,000 | 446,000 | 61,149 |
| March 03, 2026 | 607,000 | 553,000 | 553,000 | 607,000 | 553,000 | 42,042 |
| February 27, 2026 | 573,000 | 613,000 | 613,000 | 620,000 | 564,000 | 46,007 |
| February 26, 2026 | 573,000 | 582,000 | 582,000 | 594,000 | 549,000 | 34,467 |
| February 25, 2026 | 558,000 | 573,000 | 573,000 | 590,000 | 552,000 | 35,981 |
| February 24, 2026 | 550,000 | 558,000 | 558,000 | 563,000 | 537,000 | 18,763 |
| February 23, 2026 | 546,000 | 563,000 | 563,000 | 571,000 | 541,000 | 39,059 |
| February 20, 2026 | 512,000 | 540,000 | 0 | 545,000 | 512,000 | 34,703 |
| February 19, 2026 | 516,000 | 523,000 | 0 | 535,000 | 511,000 | 35,904 |
| February 13, 2026 | 498,000 | 512,000 | 0 | 527,000 | 495,500 | 33,751 |
| February 12, 2026 | 486,000 | 498,000 | 0 | 506,000 | 475,500 | 26,320 |
| February 11, 2026 | 472,500 | 486,000 | 0 | 495,000 | 453,000 | 26,292 |
| February 10, 2026 | 479,500 | 473,500 | 0 | 488,000 | 471,500 | 12,199 |
| February 09, 2026 | 450,500 | 479,500 | 0 | 486,000 | 450,500 | 22,775 |
| February 06, 2026 | 447,500 | 443,000 | 0 | 448,000 | 430,000 | 20,273 |
| February 05, 2026 | 478,000 | 461,500 | 0 | 478,000 | 459,500 | 16,047 |
| February 04, 2026 | 480,000 | 480,000 | 0 | 487,000 | 471,000 | 12,836 |
| February 03, 2026 | 465,000 | 480,000 | 0 | 485,500 | 465,000 | 16,608 |
| February 02, 2026 | 465,000 | 459,000 | 0 | 481,000 | 445,000 | 29,748 |
| January 30, 2026 | 485,500 | 471,500 | 0 | 485,500 | 467,000 | 24,433 |
| January 29, 2026 | 497,000 | 490,000 | 0 | 505,000 | 485,500 | 22,214 |
| January 28, 2026 | 501,000 | 497,500 | 0 | 503,000 | 490,000 | 26,090 |
| January 27, 2026 | 510,000 | 500,000 | 0 | 514,000 | 497,000 | 14,179 |
| January 26, 2026 | 529,000 | 502,000 | 0 | 530,000 | 500,000 | 30,479 |
| January 23, 2026 | 520,000 | 529,000 | 0 | 545,000 | 512,000 | 46,661 |
| January 22, 2026 | 513,000 | 512,000 | 0 | 536,000 | 500,000 | 49,911 |
| January 21, 2026 | 515,000 | 499,000 | 0 | 516,000 | 494,000 | 23,465 |
| January 20, 2026 | 515,000 | 525,000 | 0 | 539,000 | 493,000 | 44,720 |
| January 19, 2026 | 513,000 | 517,000 | 0 | 527,000 | 513,000 | 30,521 |
| January 16, 2026 | 512,000 | 507,000 | 0 | 512,000 | 499,500 | 19,348 |
| January 15, 2026 | 523,000 | 512,000 | 0 | 523,000 | 505,000 | 16,952 |
| January 14, 2026 | 504,000 | 523,000 | 0 | 524,000 | 501,000 | 34,140 |
| January 13, 2026 | 499,500 | 504,000 | 0 | 505,000 | 484,000 | 19,001 |
| January 12, 2026 | 476,000 | 499,000 | 0 | 503,000 | 476,000 | 27,870 |
| January 09, 2026 | 487,000 | 472,000 | 0 | 487,500 | 466,000 | 12,712 |
| January 08, 2026 | 482,000 | 487,000 | 0 | 494,500 | 473,000 | 15,013 |
| January 07, 2026 | 498,000 | 482,000 | 0 | 500,000 | 475,500 | 14,811 |
| January 06, 2026 | 504,000 | 498,000 | 0 | 505,000 | 478,000 | 13,395 |