Doosan Corporation 000150
KRX · South Korea · Producer Manufacturing
KRW 1,384,000.00+16,000.00 (+1.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,384,000.00 | +1.17% | KRW 1,390,000.00 | KRW 1,412,000.00 | KRW 1,368,000.00 | 63.21K |
| 2026-09-30 | KRW 1,368,000.00 | -0.94% | KRW 1,388,000.00 | KRW 1,404,000.00 | KRW 1,362,000.00 | 47.01K |
| 2026-09-29 | KRW 1,381,000.00 | -2.95% | KRW 1,412,000.00 | KRW 1,413,000.00 | KRW 1,361,000.00 | 72.35K |
| 2026-09-28 | KRW 1,423,000.00 | -5.89% | KRW 1,519,000.00 | KRW 1,535,000.00 | KRW 1,410,000.00 | 92.50K |
| 2026-09-23 | KRW 1,512,000.00 | +2.65% | KRW 1,477,000.00 | KRW 1,519,000.00 | KRW 1,452,000.00 | 79.24K |
| 2026-09-22 | KRW 1,473,000.00 | +2.86% | KRW 1,475,000.00 | KRW 1,513,000.00 | KRW 1,452,000.00 | 88.73K |
| 2026-09-21 | KRW 1,432,000.00 | -1.04% | KRW 1,478,000.00 | KRW 1,478,000.00 | KRW 1,422,000.00 | 88.05K |
| 2026-09-18 | KRW 1,447,000.00 | +2.99% | KRW 1,489,000.00 | KRW 1,503,000.00 | KRW 1,425,000.00 | 144.17K |
| 2026-09-17 | KRW 1,405,000.00 | +1.30% | KRW 1,436,000.00 | KRW 1,491,000.00 | KRW 1,383,000.00 | 194.77K |
| 2026-09-16 | KRW 1,387,000.00 | +7.60% | KRW 1,297,000.00 | KRW 1,397,000.00 | KRW 1,273,000.00 | 85.43K |
| 2026-09-15 | KRW 1,289,000.00 | +2.71% | KRW 1,251,000.00 | KRW 1,319,000.00 | KRW 1,232,000.00 | 56.97K |
| 2026-09-14 | KRW 1,255,000.00 | -7.45% | KRW 1,307,000.00 | KRW 1,307,000.00 | KRW 1,240,000.00 | 80.25K |
| 2026-09-11 | KRW 1,356,000.00 | +2.57% | KRW 1,282,000.00 | KRW 1,385,000.00 | KRW 1,279,000.00 | 96.00K |
| 2026-09-10 | KRW 1,322,000.00 | +1.77% | KRW 1,268,000.00 | KRW 1,334,000.00 | KRW 1,244,000.00 | 102.17K |
| 2026-09-09 | KRW 1,299,000.00 | +4.17% | KRW 1,247,000.00 | KRW 1,322,000.00 | KRW 1,243,000.00 | 83.45K |
| 2026-09-08 | KRW 1,247,000.00 | -1.89% | KRW 1,272,000.00 | KRW 1,298,000.00 | KRW 1,242,000.00 | 74.55K |
| 2026-09-07 | KRW 1,271,000.00 | +11.30% | KRW 1,206,000.00 | KRW 1,273,000.00 | KRW 1,195,000.00 | 101.47K |
| 2026-09-04 | KRW 1,142,000.00 | +1.51% | KRW 1,139,000.00 | KRW 1,155,000.00 | KRW 1,117,000.00 | 30.16K |
| 2026-09-03 | KRW 1,125,000.00 | +0.36% | KRW 1,145,000.00 | KRW 1,145,000.00 | KRW 1,091,000.00 | 40.41K |
| 2026-09-02 | KRW 1,121,000.00 | -7.05% | KRW 1,158,000.00 | KRW 1,174,000.00 | KRW 1,114,000.00 | 36.00K |
| 2026-09-01 | KRW 1,206,000.00 | -4.51% | KRW 1,245,000.00 | KRW 1,260,000.00 | KRW 1,185,000.00 | 37.98K |
| 2026-08-31 | KRW 1,263,000.00 | +2.02% | KRW 1,192,000.00 | KRW 1,300,000.00 | KRW 1,186,000.00 | 114.32K |
| 2026-08-28 | KRW 1,238,000.00 | +1.98% | KRW 1,196,000.00 | KRW 1,240,000.00 | KRW 1,192,000.00 | 55.39K |
| 2026-08-27 | KRW 1,214,000.00 | +2.88% | KRW 1,233,000.00 | KRW 1,251,000.00 | KRW 1,144,000.00 | 75.31K |
| 2026-08-26 | KRW 1,180,000.00 | +7.18% | KRW 1,136,000.00 | KRW 1,192,500.00 | KRW 1,095,000.00 | 73.05K |
| 2026-08-25 | KRW 1,101,000.00 | +1.47% | KRW 1,047,000.00 | KRW 1,105,000.00 | KRW 1,000,000.00 | 83.24K |
| 2026-08-24 | KRW 1,085,000.00 | +0.65% | KRW 1,079,000.00 | KRW 1,098,000.00 | KRW 1,064,000.00 | 53.79K |
| 2026-08-21 | KRW 1,078,000.00 | -8.49% | KRW 1,146,000.00 | KRW 1,148,000.00 | KRW 1,070,000.00 | 89.39K |
| 2026-08-20 | KRW 1,178,000.00 | -1.26% | KRW 1,203,000.00 | KRW 1,215,000.00 | KRW 1,143,000.00 | 43.49K |
| 2026-08-19 | KRW 1,193,000.00 | -4.56% | KRW 1,176,000.00 | KRW 1,222,000.00 | KRW 1,139,000.00 | 30.07K |
| 2026-08-18 | KRW 1,250,000.00 | -2.04% | KRW 1,285,000.00 | KRW 1,323,000.00 | KRW 1,228,000.00 | 58.69K |
| 2026-08-14 | KRW 1,276,000.00 | +1.11% | KRW 1,287,000.00 | KRW 1,294,000.00 | KRW 1,220,000.00 | 52.30K |
| 2026-08-13 | KRW 1,262,000.00 | +0.64% | KRW 1,300,000.00 | KRW 1,317,000.00 | KRW 1,251,000.00 | 55.75K |
| 2026-08-12 | KRW 1,254,000.00 | +6.54% | KRW 1,198,000.00 | KRW 1,279,000.00 | KRW 1,192,000.00 | 53.52K |
| 2026-08-11 | KRW 1,177,000.00 | -4.54% | KRW 1,220,000.00 | KRW 1,220,000.00 | KRW 1,140,000.00 | 52.20K |
| 2026-08-10 | KRW 1,233,000.00 | +3.53% | KRW 1,221,000.00 | KRW 1,253,000.00 | KRW 1,201,000.00 | 40.79K |
| 2026-08-07 | KRW 1,191,000.00 | +0.25% | KRW 1,192,000.00 | KRW 1,225,000.00 | KRW 1,151,000.00 | 43.87K |
| 2026-08-06 | KRW 1,188,000.00 | -5.71% | KRW 1,255,000.00 | KRW 1,267,000.00 | KRW 1,149,000.00 | 50.72K |
| 2026-08-05 | KRW 1,260,000.00 | -1.10% | KRW 1,351,000.00 | KRW 1,358,000.00 | KRW 1,250,000.00 | 76.55K |
| 2026-08-04 | KRW 1,274,000.00 | +2.91% | KRW 1,275,000.00 | KRW 1,285,000.00 | KRW 1,161,000.00 | 70.20K |
| 2026-08-03 | KRW 1,238,000.00 | +5.81% | KRW 1,189,000.00 | KRW 1,270,000.00 | KRW 1,156,000.00 | 114.33K |
| 2026-07-31 | KRW 1,170,000.00 | +30.00% | KRW 1,070,000.00 | KRW 1,170,000.00 | KRW 1,062,000.00 | 134.77K |
| 2026-07-30 | KRW 900,000.00 | -9.91% | KRW 966,000.00 | KRW 1,027,000.00 | KRW 889,000.00 | 107.72K |
| 2026-07-29 | KRW 999,000.00 | -4.49% | KRW 1,078,000.00 | KRW 1,128,000.00 | KRW 910,000.00 | 89.97K |
| 2026-07-28 | KRW 1,046,000.00 | -12.61% | KRW 1,129,000.00 | KRW 1,196,000.00 | KRW 1,023,000.00 | 139.99K |
| 2026-07-27 | KRW 1,197,000.00 | +0.50% | KRW 1,245,000.00 | KRW 1,245,000.00 | KRW 1,166,000.00 | 34.43K |
| 2026-07-24 | KRW 1,191,000.00 | -6.66% | KRW 1,256,000.00 | KRW 1,279,000.00 | KRW 1,182,000.00 | 46.26K |
| 2026-07-23 | KRW 1,276,000.00 | +5.02% | KRW 1,249,000.00 | KRW 1,317,000.00 | KRW 1,232,000.00 | 44.19K |
| 2026-07-22 | KRW 1,215,000.00 | +8.19% | KRW 1,194,000.00 | KRW 1,320,000.00 | KRW 1,179,000.00 | 100.88K |
| 2026-07-21 | KRW 1,123,000.00 | +0.36% | KRW 1,120,000.00 | KRW 1,185,000.00 | KRW 1,066,000.00 | 47.94K |
| 2026-07-20 | KRW 1,119,000.00 | -6.91% | KRW 1,187,000.00 | KRW 1,189,000.00 | KRW 1,101,000.00 | 73.92K |
| 2026-07-16 | KRW 1,202,000.00 | -6.75% | KRW 1,268,000.00 | KRW 1,268,000.00 | KRW 1,184,000.00 | 43.53K |
| 2026-07-15 | KRW 1,289,000.00 | +5.92% | KRW 1,318,000.00 | KRW 1,389,000.00 | KRW 1,265,000.00 | 61.03K |
| 2026-07-14 | KRW 1,217,000.00 | -1.70% | KRW 1,244,000.00 | KRW 1,268,000.00 | KRW 1,160,000.00 | 208.09K |
| 2026-07-13 | KRW 1,238,000.00 | -10.42% | KRW 1,408,000.00 | KRW 1,428,000.00 | KRW 1,220,000.00 | 100.55K |
| 2026-07-10 | KRW 1,382,000.00 | +14.88% | KRW 1,250,000.00 | KRW 1,445,000.00 | KRW 1,233,000.00 | 103.12K |
| 2026-07-09 | KRW 1,203,000.00 | -5.13% | KRW 1,285,000.00 | KRW 1,318,000.00 | KRW 1,160,000.00 | 121.71K |
| 2026-07-08 | KRW 1,268,000.00 | -3.94% | KRW 1,260,000.00 | KRW 1,351,000.00 | KRW 1,220,000.00 | 98.47K |
| 2026-07-07 | KRW 1,320,000.00 | -6.38% | KRW 1,410,000.00 | KRW 1,410,000.00 | KRW 1,242,000.00 | 78.65K |
| 2026-07-06 | KRW 1,410,000.00 | -1.61% | KRW 1,441,000.00 | KRW 1,503,000.00 | KRW 1,356,000.00 | 57.98K |
| 2026-07-03 | KRW 1,433,000.00 | -0.97% | KRW 1,456,000.00 | KRW 1,457,000.00 | KRW 1,324,000.00 | 68.06K |
| 2026-07-02 | KRW 1,447,000.00 | -8.99% | KRW 1,523,000.00 | KRW 1,549,000.00 | KRW 1,402,000.00 | 70.92K |
| 2026-07-01 | KRW 1,590,000.00 | +6.93% | KRW 1,525,000.00 | KRW 1,624,000.00 | KRW 1,520,000.00 | 79.70K |
| 2026-06-30 | KRW 1,487,000.00 | +0.61% | KRW 1,510,000.00 | KRW 1,530,000.00 | KRW 1,431,000.00 | 77.78K |
| 2026-06-29 | KRW 1,478,000.00 | +2.50% | KRW 1,459,000.00 | KRW 1,489,000.00 | KRW 1,380,000.00 | 106.82K |
| 2026-06-26 | KRW 1,442,000.00 | -4.38% | KRW 1,507,000.00 | KRW 1,534,000.00 | KRW 1,360,000.00 | 80.10K |
| 2026-06-25 | KRW 1,508,000.00 | -2.39% | KRW 1,606,000.00 | KRW 1,637,000.00 | KRW 1,501,000.00 | 73.95K |
| 2026-06-24 | KRW 1,545,000.00 | +0.91% | KRW 1,578,000.00 | KRW 1,668,000.00 | KRW 1,525,000.00 | 93.14K |
| 2026-06-23 | KRW 1,531,000.00 | -6.13% | KRW 1,687,000.00 | KRW 1,768,500.00 | KRW 1,529,000.00 | 125.37K |
| 2026-06-22 | KRW 1,631,000.00 | 0.00% | KRW 1,630,000.00 | KRW 1,690,000.00 | KRW 1,593,000.00 | 67.63K |
| 2026-06-19 | KRW 1,631,000.00 | -0.18% | KRW 1,690,000.00 | KRW 1,712,000.00 | KRW 1,520,000.00 | 107.03K |
| 2026-06-18 | KRW 1,634,000.00 | +0.62% | KRW 1,633,000.00 | KRW 1,663,000.00 | KRW 1,592,000.00 | 84.82K |
| 2026-06-17 | KRW 1,624,000.00 | -4.41% | KRW 1,694,000.00 | KRW 1,694,000.00 | KRW 1,615,000.00 | 85.52K |
| 2026-06-16 | KRW 1,699,000.00 | -0.59% | KRW 1,770,000.00 | KRW 1,814,000.00 | KRW 1,684,000.00 | 77.68K |
| 2026-06-15 | KRW 1,709,000.00 | -9.86% | KRW 1,809,000.00 | KRW 1,809,000.00 | KRW 1,692,000.00 | 100.29K |
| 2026-06-12 | KRW 1,896,000.00 | +16.96% | KRW 1,765,000.00 | KRW 1,920,000.00 | KRW 1,634,000.00 | 189.51K |
| 2026-06-11 | KRW 1,621,000.00 | +2.34% | KRW 1,538,000.00 | KRW 1,634,000.00 | KRW 1,485,000.00 | 87.47K |
| 2026-06-10 | KRW 1,584,000.00 | +1.15% | KRW 1,550,000.00 | KRW 1,643,000.00 | KRW 1,526,000.00 | 3 |
| 2026-06-09 | KRW 1,566,000.00 | -0.76% | KRW 1,688,000.00 | KRW 1,696,000.00 | KRW 1,474,000.00 | 157.45K |
| 2026-06-08 | KRW 1,578,000.00 | -9.31% | KRW 1,560,000.00 | KRW 1,671,000.00 | KRW 1,535,000.00 | 131.10K |
| 2026-06-05 | KRW 1,740,000.00 | -3.33% | KRW 1,748,000.00 | KRW 1,769,000.00 | KRW 1,605,000.00 | 132.92K |
| 2026-06-04 | KRW 1,800,000.00 | -6.15% | KRW 1,844,000.00 | KRW 1,873,000.00 | KRW 1,755,000.00 | 118.10K |
| 2026-06-02 | KRW 1,918,000.00 | -12.94% | KRW 2,115,000.00 | KRW 2,168,000.00 | KRW 1,810,000.00 | 185.77K |
| 2026-06-01 | KRW 2,203,000.00 | +11.71% | KRW 2,145,000.00 | KRW 2,489,000.00 | KRW 2,123,000.00 | 224.43K |
| 2026-05-29 | KRW 1,972,000.00 | +18.80% | KRW 1,726,000.00 | KRW 2,012,000.00 | KRW 1,689,000.00 | 232.70K |
| 2026-05-28 | KRW 1,660,000.00 | -3.21% | KRW 1,715,000.00 | KRW 1,725,000.00 | KRW 1,573,000.00 | 103.94K |
| 2026-05-27 | KRW 1,715,000.00 | -3.71% | KRW 1,804,000.00 | KRW 1,825,000.00 | KRW 1,710,000.00 | 92.99K |
| 2026-05-26 | KRW 1,781,000.00 | +11.80% | KRW 1,651,000.00 | KRW 1,830,000.00 | KRW 1,649,000.00 | 126.57K |
| 2026-05-22 | KRW 1,593,000.00 | -0.44% | KRW 1,636,000.00 | KRW 1,639,000.00 | KRW 1,552,000.00 | 52.72K |
| 2026-05-21 | KRW 1,600,000.00 | +8.25% | KRW 1,549,000.00 | KRW 1,606,000.00 | KRW 1,538,000.00 | 66.55K |