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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Doosan Corporation (000157.KS) KSC