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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	61,200	60,900	60,900	61,400	60,500	3.1M
September 05, 2025	62,500	61,800	61,800	62,600	61,400	3.13M
September 04, 2025	63,800	62,800	62,800	64,500	62,400	5.42M
September 03, 2025	61,300	62,400	62,400	63,100	61,200	5.68M
September 02, 2025	60,500	60,400	60,400	61,300	59,600	3.11M
September 01, 2025	60,800	59,600	59,600	62,700	59,100	5.72M
August 29, 2025	63,100	61,700	61,700	63,300	61,500	4.05M
August 28, 2025	63,100	62,900	62,900	63,600	62,500	3.24M
August 27, 2025	64,000	63,100	63,100	64,800	62,700	5.42M
August 26, 2025	64,400	63,300	63,300	64,500	62,500	8.65M
August 25, 2025	63,800	65,900	65,900	66,200	62,700	9.09M
August 22, 2025	62,800	62,200	62,200	63,000	61,500	6.05M
August 21, 2025	58,200	61,500	61,500	63,300	57,200	18.86M
August 20, 2025	54,300	57,400	57,400	58,300	51,100	27.97M
August 19, 2025	62,700	59,500	59,500	63,800	59,500	11.99M
August 18, 2025	65,300	65,100	65,100	66,800	64,900	3.5M
August 14, 2025	66,100	65,500	65,500	66,400	64,400	4.56M
August 13, 2025	66,900	66,500	66,500	67,000	65,200	3.75M
August 12, 2025	70,000	65,500	65,500	70,600	65,100	11.74M
August 11, 2025	66,900	69,400	69,400	70,000	66,600	12.12M
August 08, 2025	65,800	66,400	66,400	66,500	64,700	3.43M
August 07, 2025	66,300	65,400	65,400	67,800	65,100	7.21M
August 06, 2025	65,400	66,300	66,300	66,900	64,800	7.38M
August 05, 2025	65,100	64,800	64,800	65,800	64,000	4.23M
August 04, 2025	61,200	64,300	64,300	64,900	61,100	7.64M
August 01, 2025	64,900	61,400	61,400	65,200	60,900	9.81M
July 31, 2025	64,900	65,600	65,600	66,800	63,600	11.95M
July 30, 2025	64,400	63,700	63,700	64,700	63,500	3.99M
July 29, 2025	63,800	65,100	65,100	65,400	62,300	6.06M
July 28, 2025	65,100	63,500	63,500	65,200	62,600	6.73M
July 25, 2025	65,900	65,900	65,900	66,700	64,000	6.64M
July 24, 2025	65,500	65,400	65,400	67,100	64,800	8.54M
July 23, 2025	63,400	63,400	63,400	64,100	62,400	4.61M
July 22, 2025	67,000	62,600	62,600	67,000	62,500	13.12M
July 21, 2025	65,800	68,400	68,400	68,500	64,700	12M
July 18, 2025	63,700	64,800	64,800	65,000	62,600	6.06M
July 17, 2025	64,900	63,300	63,300	65,500	62,600	5.72M
July 16, 2025	64,800	63,600	63,600	65,100	62,900	6.26M
July 15, 2025	62,400	65,300	65,300	65,300	61,100	12.65M
July 14, 2025	60,800	60,200	60,200	63,000	59,000	7.52M
July 11, 2025	63,500	60,500	60,500	63,700	60,500	7.58M
July 10, 2025	65,200	63,100	63,100	65,300	62,500	7.15M
July 09, 2025	67,100	64,400	64,400	67,100	64,100	7.15M
July 08, 2025	63,700	66,600	66,600	66,800	62,900	10.32M
July 07, 2025	58,900	62,900	62,900	63,500	58,600	9.07M
July 04, 2025	61,500	60,000	60,000	64,000	59,800	7.88M
July 03, 2025	63,100	61,900	61,900	64,100	61,300	6.98M
July 02, 2025	62,300	61,600	61,600	63,000	59,500	12.38M
July 01, 2025	67,800	62,500	62,500	69,300	61,700	14.13M
June 30, 2025	70,400	68,400	68,400	72,200	66,800	12.3M
June 27, 2025	64,300	65,800	65,800	66,500	63,800	7.6M
June 26, 2025	63,800	64,700	64,700	67,100	62,500	13.5M
June 25, 2025	68,400	65,800	65,800	69,300	64,200	11.31M
June 24, 2025	70,600	68,900	68,900	71,400	67,000	13.78M
June 23, 2025	59,100	68,600	68,600	69,400	59,100	28.37M
June 20, 2025	60,200	60,200	60,200	61,000	58,200	11.55M
June 19, 2025	60,500	61,000	61,000	61,500	59,200	7.99M
June 18, 2025	58,900	61,000	61,000	62,300	57,700	14.71M
June 17, 2025	62,500	59,400	59,400	63,200	56,500	23.47M
June 16, 2025	55,500	59,600	59,600	59,800	54,200	14.48M

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