Doosan Enerbility Co., Ltd. - 034020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	88,000	89,600	89,600	90,800	86,500	11.55M
January 13, 2026	88,000	87,000	87,000	88,100	85,500	5.53M
January 12, 2026	87,700	88,100	88,100	90,400	86,200	11.4M
January 09, 2026	84,900	84,200	84,200	87,300	83,300	5.12M
January 08, 2026	85,000	83,700	83,700	86,000	83,300	5.33M
January 07, 2026	85,000	84,000	84,000	86,900	83,200	6.93M
January 06, 2026	86,000	85,900	85,900	86,100	81,900	9.81M
January 05, 2026	76,600	83,200	83,200	83,300	76,500	15.13M
January 02, 2026	75,800	75,200	75,200	76,200	74,600	2.8M
December 30, 2025	75,600	75,300	75,300	77,700	75,100	2.83M
December 29, 2025	74,400	76,500	76,500	76,500	73,800	3.66M
December 26, 2025	75,900	73,600	73,600	75,900	73,500	5.25M
December 24, 2025	77,900	75,900	75,900	78,000	75,800	2.42M
December 23, 2025	78,600	77,600	77,600	79,000	77,500	2.84M
December 22, 2025	79,400	78,000	78,000	80,100	77,700	4.09M
December 19, 2025	75,700	77,400	77,400	77,600	74,800	3.65M
December 18, 2025	74,400	74,500	74,500	75,900	72,600	3.14M
December 17, 2025	78,100	75,500	75,500	78,500	74,800	4.04M
December 16, 2025	77,100	77,300	77,300	79,000	73,400	7.62M
December 15, 2025	76,800	77,100	77,100	77,600	76,100	4.3M
December 12, 2025	78,700	79,700	79,700	80,400	77,600	5.47M
December 11, 2025	78,000	77,300	77,300	79,200	77,100	5.21M
December 10, 2025	76,700	76,800	76,800	78,100	76,400	2.49M
December 09, 2025	76,700	76,700	76,700	77,900	75,300	2.74M
December 08, 2025	78,100	76,800	76,800	78,100	76,300	5.83M
December 05, 2025	79,600	80,400	80,400	80,700	78,400	3.94M
December 04, 2025	80,600	79,200	79,200	81,200	78,000	3.9M
December 03, 2025	78,000	78,400	78,400	78,700	76,200	3.89M
December 02, 2025	74,600	75,000	75,000	76,800	74,200	2.98M
December 01, 2025	77,400	74,900	74,900	77,900	74,600	2.24M
November 28, 2025	77,800	76,400	76,400	77,800	76,100	2.21M
November 27, 2025	79,400	77,600	77,600	79,900	77,000	3.31M
November 26, 2025	74,600	77,700	77,700	78,400	74,400	4.61M
November 25, 2025	74,500	73,500	73,500	75,300	72,800	2.76M
November 24, 2025	74,200	72,500	72,500	74,500	71,700	4.36M
November 21, 2025	73,600	73,100	73,100	73,900	72,500	3.71M
November 20, 2025	77,100	77,700	77,700	79,500	76,500	4.28M
November 19, 2025	77,200	74,400	74,400	77,500	72,500	5.05M
November 18, 2025	77,100	75,400	75,400	79,300	75,000	4.65M
November 17, 2025	79,200	78,800	78,800	79,900	78,400	2.79M
November 14, 2025	80,500	78,400	78,400	81,400	78,200	6.29M
November 13, 2025	78,900	83,100	83,100	83,900	78,600	8.37M
November 12, 2025	78,900	78,400	78,400	79,600	77,800	3.09M
November 11, 2025	80,000	78,200	78,200	80,600	76,900	5.05M
November 10, 2025	78,700	79,600	79,600	80,600	77,300	4.56M
November 07, 2025	76,000	77,900	77,900	80,900	75,800	8.72M
November 06, 2025	85,700	79,300	79,300	87,500	79,000	9.92M
November 05, 2025	86,200	83,600	83,600	86,500	79,200	12.06M
November 04, 2025	88,300	89,500	89,500	91,900	88,100	5.42M
November 03, 2025	89,500	89,500	89,500	90,300	88,700	4.16M
October 31, 2025	90,600	88,700	88,700	91,200	88,200	4.86M
October 30, 2025	93,200	89,700	89,700	93,700	89,100	10.55M
October 29, 2025	90,700	96,400	96,400	97,400	90,100	16.96M
October 28, 2025	83,600	86,400	86,400	86,500	82,300	10.01M
October 27, 2025	82,400	81,900	81,900	82,800	80,900	4.96M
October 24, 2025	78,300	80,900	80,900	81,000	77,400	8.28M
October 23, 2025	76,600	76,300	76,300	77,800	75,500	5.54M
October 22, 2025	78,300	79,000	79,000	79,100	77,100	5.03M
October 21, 2025	81,100	80,000	80,000	83,800	79,500	7.15M
October 20, 2025	82,200	80,300	80,300	82,300	79,400	4.71M

Doosan Enerbility Co., Ltd. (034020.KS) KSC