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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	570,000	524,000	524,000	570,000	523,000	2,652
November 19, 2025	532,000	515,000	515,000	533,000	494,000	3,608
November 18, 2025	550,000	532,000	532,000	550,000	527,000	2,465
November 17, 2025	549,000	553,000	553,000	559,000	527,000	4,008
November 14, 2025	520,000	519,000	519,000	532,000	514,000	2,507
November 13, 2025	553,000	546,000	546,000	554,000	533,000	2,943
November 12, 2025	553,000	553,000	553,000	556,000	523,000	6,399
November 11, 2025	534,000	549,000	549,000	570,000	533,000	12,621
November 10, 2025	491,500	514,000	514,000	517,000	479,000	4,982
November 07, 2025	486,000	488,000	488,000	501,000	470,000	7,316
November 06, 2025	508,000	511,000	511,000	514,000	475,000	6,742
November 05, 2025	452,000	475,500	475,500	496,000	447,000	8,453
November 04, 2025	512,000	509,000	509,000	532,000	508,000	4,900
November 03, 2025	475,000	528,000	528,000	533,000	458,500	10,304
October 31, 2025	449,500	456,500	456,500	469,000	431,000	4,338
October 30, 2025	489,500	464,000	464,000	489,500	455,000	3,660
October 29, 2025	492,500	489,500	489,500	492,500	468,000	6,376
October 28, 2025	436,500	446,000	446,000	449,000	425,500	4,237
October 27, 2025	410,000	441,500	441,500	443,000	410,000	6,035
October 24, 2025	409,500	410,000	410,000	415,000	402,500	1,816
October 23, 2025	419,500	405,000	405,000	419,500	398,000	3,181
October 22, 2025	413,500	419,500	419,500	428,000	412,000	2,408
October 21, 2025	418,000	421,000	421,000	438,500	418,000	3,366
October 20, 2025	429,500	418,000	418,000	432,500	390,000	2,823
October 17, 2025	393,500	420,000	420,000	432,500	378,500	10,699
October 16, 2025	389,000	393,500	393,500	400,000	383,000	3,562
October 15, 2025	390,000	389,000	389,000	394,000	381,000	2,098
October 14, 2025	390,500	383,000	383,000	399,000	376,500	5,177
October 13, 2025	370,000	382,000	382,000	388,000	364,000	4,916
October 10, 2025	388,500	379,000	379,000	388,500	362,500	3,813
October 02, 2025	376,000	380,500	380,500	389,000	360,000	4,147
October 01, 2025	350,000	363,500	363,500	363,500	350,000	2,165
September 30, 2025	337,000	347,000	347,000	349,000	337,000	1,089
September 29, 2025	339,000	336,500	336,500	346,000	333,000	1,931
September 26, 2025	350,000	346,000	346,000	354,500	341,000	2,047
September 25, 2025	362,500	355,500	355,500	367,500	354,000	1,068

Doosan Corporation (000157.KS) KSC