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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99,200	103,500	103,500	106,800	98,400	12.33M
February 19, 2026	100,500	98,400	98,400	100,600	98,300	5.21M
February 13, 2026	94,000	96,700	96,700	99,900	93,700	17.73M
February 12, 2026	94,700	95,500	95,500	95,500	92,300	7.29M
February 11, 2026	95,400	95,500	95,500	96,500	94,000	6.06M
February 10, 2026	95,100	94,100	94,100	95,400	93,300	4.09M
February 09, 2026	93,100	95,400	95,400	96,900	91,800	9.84M
February 06, 2026	88,300	89,000	89,000	89,500	85,200	5.94M
February 05, 2026	94,000	90,600	90,600	96,100	90,300	7.72M
February 04, 2026	94,400	96,500	96,500	96,700	92,100	12.42M
February 03, 2026	88,300	91,200	91,200	91,200	87,300	4.65M
February 02, 2026	87,800	86,200	86,200	91,400	85,400	6.82M
January 30, 2026	93,000	90,600	90,600	94,000	90,400	7.43M
January 29, 2026	92,400	94,000	94,000	95,600	92,400	10.43M
January 28, 2026	94,100	92,000	92,000	94,200	91,200	6.94M
January 27, 2026	96,000	93,600	93,600	96,200	92,700	6.84M
January 26, 2026	94,600	91,800	91,800	94,600	91,100	5.95M
January 23, 2026	90,800	93,300	93,300	94,900	90,000	8.46M
January 22, 2026	94,100	90,000	90,000	95,700	89,500	8.03M
January 21, 2026	91,500	91,300	91,300	92,900	90,200	7.92M
January 20, 2026	96,100	95,300	95,300	98,100	92,500	11.02M
January 19, 2026	97,000	95,400	95,400	97,000	93,700	8.64M
January 16, 2026	90,100	95,300	95,300	96,400	89,900	18.31M
January 15, 2026	90,000	89,500	89,500	90,100	88,400	4.8M
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

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