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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	55,300	54,600	54,600	55,400	52,400	14.94M
June 12, 2025	54,300	54,600	54,600	56,300	53,000	16.43M
June 11, 2025	47,950	51,100	51,100	51,600	47,450	14.57M
June 10, 2025	47,550	48,000	48,000	48,500	45,800	12.42M
June 09, 2025	47,200	47,500	47,500	48,200	46,100	12.68M
June 05, 2025	45,750	45,900	45,900	46,250	43,100	20.45M
June 04, 2025	40,900	42,650	42,650	42,900	40,750	11.82M
June 02, 2025	39,300	40,950	40,950	41,850	39,300	10.01M
May 30, 2025	41,750	40,350	40,350	41,750	39,850	12.79M
May 29, 2025	40,100	42,200	42,200	42,400	39,800	14.83M
May 28, 2025	43,300	39,800	39,800	43,450	39,100	24.62M
May 27, 2025	40,800	42,350	42,350	42,550	40,550	10.89M
May 26, 2025	42,800	41,500	41,500	42,850	40,150	16.08M
May 23, 2025	39,850	40,800	40,800	41,400	39,300	16.69M
May 22, 2025	38,500	38,250	38,250	39,000	37,600	10.64M

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