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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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