Doosan Enerbility Co., Ltd. 034020
KRX · South Korea · Producer Manufacturing
KRW 82,100.00+500.00 (+0.61%)
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 82,100.00 | +0.61% | KRW 84,000.00 | KRW 84,000.00 | KRW 81,300.00 | 2.37M |
| 2026-09-30 | KRW 81,600.00 | +2.38% | KRW 80,600.00 | KRW 82,200.00 | KRW 80,300.00 | 1.52M |
| 2026-09-29 | KRW 79,700.00 | -2.80% | KRW 80,500.00 | KRW 81,100.00 | KRW 78,700.00 | 2.15M |
| 2026-09-28 | KRW 82,000.00 | +0.37% | KRW 82,600.00 | KRW 83,000.00 | KRW 80,900.00 | 1.58M |
| 2026-09-23 | KRW 81,700.00 | -5.55% | KRW 86,100.00 | KRW 86,100.00 | KRW 80,500.00 | 4.59M |
| 2026-09-22 | KRW 86,500.00 | +1.41% | KRW 87,000.00 | KRW 88,100.00 | KRW 85,200.00 | 3.02M |
| 2026-09-21 | KRW 85,300.00 | +0.47% | KRW 86,800.00 | KRW 86,900.00 | KRW 84,900.00 | 1.72M |
| 2026-09-18 | KRW 84,900.00 | -0.59% | KRW 87,300.00 | KRW 87,800.00 | KRW 84,900.00 | 2.34M |
| 2026-09-17 | KRW 85,400.00 | +1.91% | KRW 84,700.00 | KRW 86,600.00 | KRW 84,100.00 | 1.75M |
| 2026-09-16 | KRW 83,800.00 | -2.78% | KRW 86,200.00 | KRW 86,300.00 | KRW 83,500.00 | 2.14M |
| 2026-09-15 | KRW 86,200.00 | -0.92% | KRW 86,200.00 | KRW 86,800.00 | KRW 84,200.00 | 2.20M |
| 2026-09-14 | KRW 87,000.00 | -4.19% | KRW 89,800.00 | KRW 90,400.00 | KRW 86,100.00 | 3.23M |
| 2026-09-11 | KRW 90,800.00 | +1.00% | KRW 88,700.00 | KRW 91,100.00 | KRW 88,000.00 | 2.55M |
| 2026-09-10 | KRW 89,900.00 | -1.96% | KRW 90,000.00 | KRW 90,700.00 | KRW 87,800.00 | 2.92M |
| 2026-09-09 | KRW 91,700.00 | +2.46% | KRW 92,000.00 | KRW 94,400.00 | KRW 91,100.00 | 3.71M |
| 2026-09-08 | KRW 89,500.00 | +1.82% | KRW 91,200.00 | KRW 93,500.00 | KRW 89,400.00 | 5.75M |
| 2026-09-07 | KRW 87,900.00 | +10.98% | KRW 80,200.00 | KRW 89,400.00 | KRW 79,000.00 | 6.22M |
| 2026-09-04 | KRW 79,200.00 | 0.00% | KRW 80,500.00 | KRW 80,800.00 | KRW 78,600.00 | 1.48M |
| 2026-09-03 | KRW 79,200.00 | +3.39% | KRW 77,900.00 | KRW 81,400.00 | KRW 75,400.00 | 3.21M |
| 2026-09-02 | KRW 76,600.00 | -5.90% | KRW 78,800.00 | KRW 79,600.00 | KRW 76,600.00 | 1.90M |
| 2026-09-01 | KRW 81,400.00 | -1.33% | KRW 82,600.00 | KRW 83,100.00 | KRW 80,100.00 | 1.52M |
| 2026-08-31 | KRW 82,500.00 | -6.46% | KRW 86,400.00 | KRW 86,400.00 | KRW 81,700.00 | 3.51M |
| 2026-08-28 | KRW 88,200.00 | +2.68% | KRW 85,200.00 | KRW 89,100.00 | KRW 84,500.00 | 3.54M |
| 2026-08-27 | KRW 85,900.00 | +0.12% | KRW 84,000.00 | KRW 87,700.00 | KRW 83,400.00 | 3.75M |
| 2026-08-26 | KRW 85,800.00 | +6.32% | KRW 82,900.00 | KRW 86,700.00 | KRW 81,100.00 | 6.42M |
| 2026-08-25 | KRW 80,700.00 | +10.55% | KRW 74,700.00 | KRW 81,600.00 | KRW 72,600.00 | 5.51M |
| 2026-08-24 | KRW 73,000.00 | -0.41% | KRW 73,400.00 | KRW 73,500.00 | KRW 71,800.00 | 1.31M |
| 2026-08-21 | KRW 73,300.00 | -3.43% | KRW 77,900.00 | KRW 77,900.00 | KRW 72,500.00 | 2.47M |
| 2026-08-20 | KRW 75,900.00 | -0.39% | KRW 76,800.00 | KRW 77,300.00 | KRW 75,700.00 | 1.38M |
| 2026-08-19 | KRW 76,200.00 | -2.18% | KRW 73,600.00 | KRW 76,900.00 | KRW 72,600.00 | 1.82M |
| 2026-08-18 | KRW 77,900.00 | -5.69% | KRW 82,300.00 | KRW 83,000.00 | KRW 76,800.00 | 2.28M |
| 2026-08-14 | KRW 82,600.00 | +2.10% | KRW 84,100.00 | KRW 85,700.00 | KRW 81,000.00 | 2.12M |
| 2026-08-13 | KRW 80,900.00 | +0.75% | KRW 82,100.00 | KRW 83,300.00 | KRW 80,600.00 | 2.27M |
| 2026-08-12 | KRW 80,300.00 | +3.08% | KRW 79,200.00 | KRW 81,500.00 | KRW 78,000.00 | 2.08M |
| 2026-08-11 | KRW 77,900.00 | -2.50% | KRW 79,000.00 | KRW 79,100.00 | KRW 77,300.00 | 1.42M |
| 2026-08-10 | KRW 79,900.00 | +3.63% | KRW 79,500.00 | KRW 80,000.00 | KRW 77,600.00 | 1.89M |
| 2026-08-07 | KRW 77,100.00 | +0.92% | KRW 77,100.00 | KRW 78,400.00 | KRW 74,000.00 | 1.61M |
| 2026-08-06 | KRW 76,400.00 | -0.78% | KRW 75,800.00 | KRW 78,800.00 | KRW 74,300.00 | 1.96M |
| 2026-08-05 | KRW 77,000.00 | +5.48% | KRW 75,400.00 | KRW 77,300.00 | KRW 73,500.00 | 2.23M |
| 2026-08-04 | KRW 73,000.00 | +7.83% | KRW 68,200.00 | KRW 73,200.00 | KRW 67,900.00 | 2.58M |
| 2026-08-03 | KRW 67,700.00 | +0.89% | KRW 67,400.00 | KRW 68,300.00 | KRW 65,000.00 | 1.76M |
| 2026-07-31 | KRW 67,100.00 | +11.46% | KRW 64,000.00 | KRW 67,800.00 | KRW 63,600.00 | 3.21M |
| 2026-07-30 | KRW 60,200.00 | -0.99% | KRW 59,000.00 | KRW 63,500.00 | KRW 59,000.00 | 3.19M |
| 2026-07-29 | KRW 60,800.00 | -6.03% | KRW 66,500.00 | KRW 66,600.00 | KRW 57,000.00 | 4.80M |
| 2026-07-28 | KRW 64,700.00 | -8.74% | KRW 68,700.00 | KRW 68,900.00 | KRW 64,000.00 | 2.15M |
| 2026-07-27 | KRW 70,900.00 | -1.66% | KRW 72,400.00 | KRW 72,600.00 | KRW 69,100.00 | 1.48M |
| 2026-07-24 | KRW 72,100.00 | -1.50% | KRW 72,500.00 | KRW 74,000.00 | KRW 71,200.00 | 2.02M |
| 2026-07-23 | KRW 73,200.00 | +5.78% | KRW 70,300.00 | KRW 73,300.00 | KRW 69,900.00 | 1.76M |
| 2026-07-22 | KRW 69,200.00 | +3.59% | KRW 69,100.00 | KRW 72,700.00 | KRW 68,100.00 | 3.00M |
| 2026-07-21 | KRW 66,800.00 | +3.09% | KRW 64,700.00 | KRW 67,400.00 | KRW 63,000.00 | 2.61M |
| 2026-07-20 | KRW 64,800.00 | -7.03% | KRW 65,900.00 | KRW 67,000.00 | KRW 63,800.00 | 2.84M |
| 2026-07-16 | KRW 69,700.00 | -4.52% | KRW 70,900.00 | KRW 71,800.00 | KRW 68,500.00 | 2.54M |
| 2026-07-15 | KRW 73,000.00 | +2.96% | KRW 73,000.00 | KRW 74,300.00 | KRW 72,000.00 | 2.54M |
| 2026-07-14 | KRW 70,900.00 | -3.14% | KRW 73,000.00 | KRW 73,400.00 | KRW 68,200.00 | 4.08M |
| 2026-07-13 | KRW 73,200.00 | -6.27% | KRW 78,600.00 | KRW 79,700.00 | KRW 72,300.00 | 2.88M |
| 2026-07-10 | KRW 78,100.00 | +6.69% | KRW 74,700.00 | KRW 79,900.00 | KRW 74,300.00 | 3.01M |
| 2026-07-09 | KRW 73,200.00 | -1.08% | KRW 74,100.00 | KRW 77,000.00 | KRW 71,600.00 | 3.64M |
| 2026-07-08 | KRW 74,000.00 | -9.31% | KRW 79,300.00 | KRW 79,800.00 | KRW 72,700.00 | 3.90M |
| 2026-07-07 | KRW 81,600.00 | -4.56% | KRW 83,900.00 | KRW 84,500.00 | KRW 78,900.00 | 2.60M |
| 2026-07-06 | KRW 85,500.00 | -0.81% | KRW 88,700.00 | KRW 90,300.00 | KRW 82,950.00 | 2.21M |
| 2026-07-03 | KRW 86,200.00 | +0.23% | KRW 86,000.00 | KRW 87,400.00 | KRW 80,100.00 | 2.94M |
| 2026-07-02 | KRW 86,000.00 | -2.82% | KRW 87,300.00 | KRW 89,400.00 | KRW 84,100.00 | 2.54M |
| 2026-07-01 | KRW 88,500.00 | +1.96% | KRW 89,100.00 | KRW 90,800.00 | KRW 86,100.00 | 2.19M |
| 2026-06-30 | KRW 86,800.00 | -1.36% | KRW 88,400.00 | KRW 88,600.00 | KRW 84,500.00 | 2.50M |
| 2026-06-29 | KRW 88,000.00 | +8.51% | KRW 80,400.00 | KRW 88,600.00 | KRW 79,600.00 | 4.23M |
| 2026-06-26 | KRW 81,100.00 | -7.63% | KRW 86,900.00 | KRW 87,800.00 | KRW 79,300.00 | 4.77M |
| 2026-06-25 | KRW 87,800.00 | -3.09% | KRW 92,100.00 | KRW 93,200.00 | KRW 87,600.00 | 2.74M |
| 2026-06-24 | KRW 90,600.00 | +1.57% | KRW 89,300.00 | KRW 92,800.00 | KRW 87,200.00 | 3.05M |
| 2026-06-23 | KRW 89,200.00 | -5.31% | KRW 94,000.00 | KRW 98,700.00 | KRW 89,000.00 | 4.44M |
| 2026-06-22 | KRW 94,200.00 | -3.78% | KRW 95,600.00 | KRW 97,000.00 | KRW 94,100.00 | 2.15M |
| 2026-06-19 | KRW 97,900.00 | -1.71% | KRW 101,000.00 | KRW 101,900.00 | KRW 94,300.00 | 4.39M |
| 2026-06-18 | KRW 99,600.00 | -3.49% | KRW 108,600.00 | KRW 109,300.00 | KRW 99,600.00 | 4.27M |
| 2026-06-17 | KRW 103,200.00 | -0.10% | KRW 104,500.00 | KRW 106,200.00 | KRW 102,500.00 | 2.41M |
| 2026-06-16 | KRW 103,300.00 | +3.51% | KRW 105,100.00 | KRW 105,500.00 | KRW 101,800.00 | 3.30M |
| 2026-06-15 | KRW 99,800.00 | +7.20% | KRW 100,400.00 | KRW 101,200.00 | KRW 97,600.00 | 2.52M |
| 2026-06-12 | KRW 93,100.00 | +5.08% | KRW 93,300.00 | KRW 95,000.00 | KRW 91,100.00 | 3.00M |
| 2026-06-11 | KRW 88,600.00 | -2.74% | KRW 88,500.00 | KRW 89,200.00 | KRW 85,300.00 | 3.00M |
| 2026-06-10 | KRW 91,100.00 | -1.30% | KRW 89,900.00 | KRW 92,100.00 | KRW 87,500.00 | 153 |
| 2026-06-09 | KRW 92,300.00 | +7.58% | KRW 88,300.00 | KRW 93,300.00 | KRW 87,700.00 | 3.08M |
| 2026-06-08 | KRW 85,800.00 | -10.25% | KRW 87,000.00 | KRW 90,400.00 | KRW 85,500.00 | 3.96M |
| 2026-06-05 | KRW 95,600.00 | -3.63% | KRW 100,000.00 | KRW 100,100.00 | KRW 92,600.00 | 3.95M |
| 2026-06-04 | KRW 99,200.00 | -0.80% | KRW 100,000.00 | KRW 100,400.00 | KRW 97,900.00 | 2.78M |
| 2026-06-02 | KRW 100,000.00 | -6.45% | KRW 108,800.00 | KRW 109,300.00 | KRW 99,700.00 | 4.96M |
| 2026-06-01 | KRW 106,900.00 | +1.23% | KRW 109,300.00 | KRW 114,200.00 | KRW 106,900.00 | 4.62M |
| 2026-05-29 | KRW 105,600.00 | -0.28% | KRW 107,400.00 | KRW 107,500.00 | KRW 102,500.00 | 4.63M |
| 2026-05-28 | KRW 105,900.00 | -2.40% | KRW 110,600.00 | KRW 111,800.00 | KRW 102,200.00 | 3.22M |
| 2026-05-27 | KRW 108,500.00 | -3.64% | KRW 114,700.00 | KRW 114,800.00 | KRW 108,200.00 | 3.28M |
| 2026-05-26 | KRW 112,600.00 | +0.90% | KRW 114,300.00 | KRW 115,800.00 | KRW 111,000.00 | 3.03M |
| 2026-05-22 | KRW 111,600.00 | +2.95% | KRW 117,000.00 | KRW 117,000.00 | KRW 110,600.00 | 2.91M |
| 2026-05-21 | KRW 108,400.00 | +7.01% | KRW 107,200.00 | KRW 109,500.00 | KRW 106,800.00 | 2.67M |