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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	383,500	383,000	383,000	388,500	377,000	30,768
July 29, 2025	370,000	384,000	384,000	386,000	368,000	40,964
July 28, 2025	389,000	367,500	367,500	389,000	364,000	48,765
July 25, 2025	374,500	381,500	381,500	384,500	370,500	28,253
July 24, 2025	383,000	374,500	374,500	388,500	373,000	46,534
July 23, 2025	373,000	375,000	375,000	380,000	366,500	31,563
July 22, 2025	378,000	366,500	366,500	378,500	363,000	35,728
July 21, 2025	387,000	378,000	378,000	389,000	372,000	42,357
July 18, 2025	390,500	387,000	387,000	397,500	383,000	35,621
July 17, 2025	404,500	390,000	390,000	410,000	385,500	55,878
July 16, 2025	402,000	402,000	402,000	417,000	394,500	62,667
July 15, 2025	385,500	401,500	401,500	404,000	373,000	99,263
July 14, 2025	349,000	376,000	376,000	381,500	349,000	133,602
July 11, 2025	359,000	341,000	341,000	359,000	333,000	61,899
July 10, 2025	369,500	359,000	359,000	376,500	356,500	39,389

Doosan Corporation (000155.KS) KSC