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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	367,500	358,500	358,500	368,000	355,500	1,333
September 23, 2025	378,000	367,000	367,000	385,000	366,500	2,333
September 22, 2025	383,500	378,000	378,000	385,500	376,000	905
September 19, 2025	370,500	383,500	383,500	383,500	370,500	4,491
September 18, 2025	370,500	370,500	370,500	377,000	366,000	1,815
September 17, 2025	383,500	370,500	370,500	383,500	370,000	1,870
September 16, 2025	383,500	383,500	383,500	389,000	377,500	1,515
September 15, 2025	382,000	383,500	383,500	389,500	374,500	2,191
September 12, 2025	374,000	382,000	382,000	384,000	366,500	2,125
September 11, 2025	386,500	373,500	373,500	391,000	372,500	2,051
September 10, 2025	382,000	386,000	386,000	394,000	378,000	3,664
September 09, 2025	372,000	376,000	376,000	384,000	363,500	2,104
September 08, 2025	380,000	372,000	372,000	386,000	366,500	2,863
September 05, 2025	355,000	367,500	367,500	371,000	355,000	2,528
September 04, 2025	355,000	354,000	354,000	365,000	352,000	1,036
September 03, 2025	355,000	352,000	352,000	363,000	352,000	1,139
September 02, 2025	360,000	355,000	355,000	369,000	353,000	878
September 01, 2025	362,000	356,000	356,000	370,000	351,500	2,097
August 29, 2025	380,000	370,000	370,000	386,500	370,000	1,092
August 28, 2025	378,000	379,500	379,500	382,000	370,000	910
August 27, 2025	381,500	378,000	378,000	381,500	374,000	1,356
August 26, 2025	379,000	379,500	379,500	386,500	373,500	2,015
August 25, 2025	391,500	383,000	383,000	391,500	375,000	2,921
August 22, 2025	363,000	373,000	373,000	378,000	360,500	2,921
August 21, 2025	343,000	356,500	356,500	359,000	337,000	4,860
August 20, 2025	329,000	342,500	342,500	342,500	302,500	9,340
August 19, 2025	360,000	343,000	343,000	368,500	342,500	3,447
August 18, 2025	370,000	366,500	366,500	376,000	359,000	2,208
August 14, 2025	377,500	370,000	370,000	384,000	367,500	2,112
August 13, 2025	378,500	377,500	377,500	388,500	375,000	1,644
August 12, 2025	395,000	375,500	375,500	400,000	375,500	3,660
August 11, 2025	395,000	395,500	395,500	402,500	395,000	2,282
August 08, 2025	397,000	398,000	398,000	405,500	397,000	2,393
August 07, 2025	407,000	403,500	403,500	417,000	401,500	2,082
August 06, 2025	409,500	405,000	405,000	409,500	398,500	2,540
August 05, 2025	405,000	410,000	410,000	419,500	397,000	5,144
August 04, 2025	383,500	388,500	388,500	390,500	371,000	2,969
August 01, 2025	403,500	385,500	385,500	410,000	385,000	6,203
July 31, 2025	391,500	412,000	412,000	426,000	391,500	10,605
July 30, 2025	396,500	391,500	391,500	401,000	390,000	2,929
July 29, 2025	387,000	397,000	397,000	400,000	383,000	3,906
July 28, 2025	407,000	386,000	386,000	407,000	385,000	4,446
July 25, 2025	398,500	406,000	406,000	412,000	397,000	2,135
July 24, 2025	415,000	407,000	407,000	422,500	403,500	3,330
July 23, 2025	402,000	407,000	407,000	410,000	381,000	5,916
July 22, 2025	420,500	400,500	400,500	420,500	398,500	3,299
July 21, 2025	415,500	420,500	420,500	424,500	404,000	4,857
July 18, 2025	425,000	415,500	415,500	427,000	409,500	3,924
July 17, 2025	438,000	420,000	420,000	440,500	411,500	6,130
July 16, 2025	468,000	437,500	437,500	468,000	422,000	7,044
July 15, 2025	440,000	435,500	435,500	440,000	426,000	7,943
July 14, 2025	423,000	426,000	426,000	440,000	409,500	11,124
July 11, 2025	434,000	409,500	409,500	434,000	398,500	15,818
July 10, 2025	414,000	423,500	423,500	427,000	409,000	10,395
July 09, 2025	420,000	407,000	407,000	437,000	398,000	10,356
July 08, 2025	361,500	410,000	410,000	410,000	356,000	15,515
July 07, 2025	345,500	361,000	361,000	375,000	340,000	8,897
July 04, 2025	386,000	363,000	363,000	399,000	354,000	8,783

Doosan Corporation (000157.KS) KSC