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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	81,200	80,200	80,200	83,600	79,800	7.62M
October 16, 2025	84,700	83,700	83,700	84,700	82,400	7.43M
October 15, 2025	77,200	82,900	82,900	83,100	76,500	11.93M
October 14, 2025	79,600	75,800	75,800	79,700	74,500	12.01M
October 13, 2025	74,900	77,600	77,600	78,500	73,400	14.27M
October 10, 2025	66,300	74,500	74,500	74,800	66,100	19.9M
October 02, 2025	65,200	64,800	64,800	66,300	63,800	8.15M
October 01, 2025	62,700	64,600	64,600	65,600	62,700	7.17M
September 30, 2025	62,900	62,700	62,700	62,900	61,900	3.85M
September 29, 2025	62,700	62,900	62,900	64,200	62,100	3.65M
September 26, 2025	63,500	63,100	63,100	64,300	62,100	5.75M
September 25, 2025	67,000	64,000	64,000	67,000	63,500	7.6M
September 24, 2025	63,400	65,900	65,900	66,400	63,300	12.11M
September 23, 2025	62,000	63,100	63,100	64,400	61,800	7.85M
September 22, 2025	63,000	62,400	62,400	64,200	62,200	6.83M
September 19, 2025	61,900	60,800	60,800	63,300	60,600	5.34M
September 18, 2025	62,400	60,600	60,600	62,500	60,600	4.35M
September 17, 2025	62,200	61,300	61,300	62,200	60,800	4.42M
September 16, 2025	60,100	63,300	63,300	63,500	59,900	10.21M
September 15, 2025	60,500	58,800	58,800	60,700	58,600	6.29M
September 12, 2025	59,900	61,000	61,000	61,000	58,400	6.55M
September 11, 2025	62,700	61,000	61,000	62,800	60,700	5.15M
September 10, 2025	62,500	62,600	62,600	63,100	61,700	4.42M
September 09, 2025	61,100	62,200	62,200	62,700	60,200	4.35M
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

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