Doosan Corporation - 000157.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	452,500	491,000	491,000	505,000	446,500	6,065
February 19, 2026	441,500	454,000	454,000	457,500	440,500	2,370
February 13, 2026	443,500	439,500	439,500	452,500	435,000	1,778
February 12, 2026	421,000	443,500	443,500	445,000	411,500	3,015
February 11, 2026	409,000	421,000	421,000	425,000	396,500	1,561
February 10, 2026	421,500	409,000	409,000	421,500	399,000	956
February 09, 2026	402,000	411,000	411,000	418,500	402,000	1,183
February 06, 2026	408,000	390,500	390,500	408,000	380,500	1,243
February 05, 2026	412,500	411,000	411,000	418,000	405,500	875
February 04, 2026	423,000	423,000	423,000	429,000	414,000	1,110
February 03, 2026	425,000	423,000	423,000	425,000	413,000	1,340
February 02, 2026	416,000	401,500	401,500	422,000	390,000	944
January 30, 2026	429,500	417,000	417,000	429,500	415,000	1,219
January 29, 2026	432,500	428,000	428,000	444,500	421,500	1,463
January 28, 2026	433,500	432,500	432,500	436,000	428,500	1,622
January 27, 2026	438,500	433,000	433,000	440,000	429,500	1,440
January 26, 2026	450,500	433,000	433,000	450,500	428,500	1,949
January 23, 2026	463,000	452,000	452,000	465,000	443,000	3,210
January 22, 2026	439,000	446,000	446,000	462,500	436,000	3,378
January 21, 2026	450,500	429,500	429,500	450,500	428,000	1,689
January 20, 2026	449,500	454,000	454,000	465,500	425,500	2,633
January 19, 2026	447,000	446,000	446,000	467,000	444,500	1,696
January 16, 2026	440,500	447,000	447,000	448,000	435,000	1,009
January 15, 2026	451,000	440,500	440,500	451,000	435,000	921
January 14, 2026	435,500	451,000	451,000	456,000	431,500	1,326
January 13, 2026	431,000	435,500	435,500	435,500	421,000	1,103
January 12, 2026	423,000	430,000	430,000	437,000	423,000	1,414
January 09, 2026	433,000	422,000	422,000	433,000	416,500	687
January 08, 2026	429,000	428,500	428,500	435,000	421,500	943
January 07, 2026	449,500	428,000	428,000	449,500	418,000	2,090
January 06, 2026	455,500	447,000	447,000	455,500	436,000	812
January 05, 2026	435,000	452,500	452,500	457,000	435,000	1,536
January 02, 2026	433,500	435,000	435,000	442,000	430,000	762
December 30, 2025	431,500	433,500	433,500	447,500	431,500	554
December 29, 2025	459,000	443,000	443,000	459,000	442,000	746
December 26, 2025	454,500	442,500	442,500	454,500	432,500	1,316
December 24, 2025	445,000	444,000	444,000	457,500	434,500	2,498
December 23, 2025	437,500	424,000	424,000	438,000	424,000	1,246
December 22, 2025	440,000	436,500	436,500	440,500	430,000	645
December 19, 2025	421,000	423,500	423,500	434,000	407,500	1,040
December 18, 2025	432,000	416,500	416,500	432,000	404,000	1,897
December 17, 2025	440,000	438,000	438,000	444,500	433,000	1,412
December 16, 2025	456,000	437,500	437,500	456,000	435,500	2,619
December 15, 2025	451,500	456,000	456,000	458,500	436,500	1,456
December 12, 2025	452,000	456,000	456,000	463,000	451,000	1,232
December 11, 2025	463,500	450,000	450,000	468,500	449,000	1,422
December 10, 2025	466,500	463,500	463,500	472,000	458,500	1,527
December 09, 2025	467,500	470,500	470,500	475,000	467,500	659
December 08, 2025	468,000	474,000	474,000	475,000	463,000	1,295
December 05, 2025	475,500	480,500	480,500	486,000	465,000	1,535
December 04, 2025	492,000	475,500	475,500	492,000	469,000	980
December 03, 2025	466,500	478,000	478,000	480,500	462,500	1,807
December 02, 2025	455,500	464,500	464,500	479,000	453,000	843
December 01, 2025	462,000	457,500	457,500	472,000	430,000	2,895
November 28, 2025	480,000	466,500	466,500	480,000	456,000	870
November 27, 2025	481,000	466,500	466,500	484,000	466,000	1,792
November 26, 2025	442,000	463,500	463,500	467,000	425,000	1,998
November 25, 2025	485,500	442,000	442,000	487,500	439,500	3,129
November 24, 2025	500,000	464,500	464,500	500,000	450,500	3,022
November 21, 2025	501,000	484,000	484,000	519,000	481,500	2,833

Doosan Corporation (000157.KS) KSC