TipRanks
Doosan Corporation (KR:000150)
:000150
South Korea Market

Doosan Corporation (000150) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
1,384,000.00
1,384,000.00
1,286,000.00
1,341,000.00
1,341,000.00
-3.11%
152,860
2.09
Oct 01, 2026
1,390,000.00
1,412,000.00
1,368,000.00
1,384,000.00
1,384,000.00
+1.17%
63,207
0.86
Sep 30, 2026
1,388,000.00
1,404,000.00
1,362,000.00
1,368,000.00
1,368,000.00
-0.94%
47,005
0.64
Sep 29, 2026
1,412,000.00
1,413,000.00
1,361,000.00
1,381,000.00
1,381,000.00
-2.95%
72,347
0.98
Sep 28, 2026
1,519,000.00
1,535,000.00
1,410,000.00
1,423,000.00
1,423,000.00
-5.89%
92,496
1.26
Sep 25, 2026
1,512,000.00
1,519,000.00
1,452,000.00
1,512,000.00
1,512,000.00
0.00%
0
0.00
Sep 24, 2026
1,512,000.00
1,519,000.00
1,452,000.00
1,512,000.00
1,512,000.00
0.00%
0
0.00
Sep 23, 2026
1,477,000.00
1,519,000.00
1,452,000.00
1,512,000.00
1,512,000.00
+2.65%
79,240
1.04
Sep 22, 2026
1,475,000.00
1,513,000.00
1,452,000.00
1,473,000.00
1,473,000.00
+2.86%
88,725
1.17
Sep 21, 2026
1,478,000.00
1,478,000.00
1,422,000.00
1,432,000.00
1,432,000.00
-1.04%
88,049
1.16
Sep 18, 2026
1,489,000.00
1,503,000.00
1,425,000.00
1,447,000.00
1,447,000.00
+2.99%
144,173
1.90
Sep 17, 2026
1,436,000.00
1,491,000.00
1,383,000.00
1,405,000.00
1,405,000.00
+1.30%
194,771
2.64
Sep 16, 2026
1,297,000.00
1,397,000.00
1,273,000.00
1,387,000.00
1,387,000.00
+7.60%
85,434
1.15
Sep 15, 2026
1,251,000.00
1,319,000.00
1,232,000.00
1,289,000.00
1,289,000.00
+2.71%
55,743
0.75
Sep 14, 2026
1,307,000.00
1,307,000.00
1,240,000.00
1,255,000.00
1,255,000.00
-7.45%
80,245
1.07
Sep 11, 2026
1,282,000.00
1,385,000.00
1,279,000.00
1,356,000.00
1,356,000.00
+2.57%
95,999
1.29
Sep 10, 2026
1,268,000.00
1,334,000.00
1,244,000.00
1,322,000.00
1,322,000.00
+1.77%
102,173
1.37
Sep 09, 2026
1,247,000.00
1,322,000.00
1,243,000.00
1,299,000.00
1,299,000.00
+4.17%
83,445
1.10
Sep 08, 2026
1,272,000.00
1,298,000.00
1,242,000.00
1,247,000.00
1,247,000.00
-1.89%
74,547
0.98
Sep 07, 2026
1,206,000.00
1,273,000.00
1,195,000.00
1,271,000.00
1,271,000.00
+11.30%
101,468
1.34
Sep 04, 2026
1,139,000.00
1,155,000.00
1,117,000.00
1,142,000.00
1,142,000.00
+1.51%
30,158
0.39
Sep 03, 2026
1,145,000.00
1,145,000.00
1,091,000.00
1,125,000.00
1,125,000.00
+0.36%
40,414
0.51
Sep 02, 2026
1,158,000.00
1,174,000.00
1,114,000.00
1,121,000.00
1,121,000.00
-7.05%
35,998
0.45
Sep 01, 2026
1,245,000.00
1,260,000.00
1,185,000.00
1,206,000.00
1,206,000.00
-4.51%
37,978
0.46
Aug 31, 2026
1,192,000.00
1,300,000.00
1,186,000.00
1,263,000.00
1,263,000.00
+2.02%
114,316
1.42
Aug 28, 2026
1,196,000.00
1,240,000.00
1,192,000.00
1,238,000.00
1,238,000.00
+1.98%
55,393
0.67
Aug 27, 2026
1,233,000.00
1,251,000.00
1,144,000.00
1,214,000.00
1,214,000.00
+2.88%
75,313
0.89
Aug 26, 2026
1,136,000.00
1,192,500.00
1,095,000.00
1,180,000.00
1,180,000.00
+7.18%
73,052
0.84
Aug 25, 2026
1,047,000.00
1,105,000.00
1,000,000.00
1,101,000.00
1,101,000.00
+1.47%
83,235
0.95
Aug 24, 2026
1,079,000.00
1,098,000.00
1,064,000.00
1,085,000.00
1,085,000.00
+0.65%
53,785
0.61
Aug 21, 2026
1,146,000.00
1,148,000.00
1,070,000.00
1,078,000.00
1,078,000.00
-8.49%
89,390
1.01
Aug 20, 2026
1,203,000.00
1,215,000.00
1,143,000.00
1,178,000.00
1,178,000.00
-1.26%
43,493
0.49
Aug 19, 2026
1,176,000.00
1,222,000.00
1,139,000.00
1,193,000.00
1,193,000.00
-4.56%
30,071
0.34
Aug 18, 2026
1,285,000.00
1,323,000.00
1,228,000.00
1,250,000.00
1,250,000.00
-2.04%
58,688
0.66
Aug 17, 2026
1,276,000.00
1,294,000.00
1,220,000.00
1,276,000.00
1,276,000.00
0.00%
0
0.00
Aug 14, 2026
1,287,000.00
1,294,000.00
1,220,000.00
1,276,000.00
1,276,000.00
+1.11%
52,301
0.57
Aug 13, 2026
1,300,000.00
1,317,000.00
1,251,000.00
1,262,000.00
1,262,000.00
+0.64%
55,753
0.61
Aug 12, 2026
1,198,000.00
1,279,000.00
1,192,000.00
1,254,000.00
1,254,000.00
+6.54%
53,516
0.58
Aug 11, 2026
1,220,000.00
1,220,000.00
1,140,000.00
1,177,000.00
1,177,000.00
-4.54%
52,202
0.56
Aug 10, 2026
1,221,000.00
1,253,000.00
1,201,000.00
1,233,000.00
1,233,000.00
+3.53%
40,792
0.44
Aug 07, 2026
1,192,000.00
1,225,000.00
1,151,000.00
1,191,000.00
1,191,000.00
+0.25%
43,867
0.47
Aug 06, 2026
1,255,000.00
1,267,000.00
1,149,000.00
1,188,000.00
1,188,000.00
-5.64%
50,720
0.54
Aug 05, 2026
1,351,000.00
1,358,000.00
1,250,000.00
1,260,000.00
1,259,000.00
-1.10%
76,549
0.81
Aug 04, 2026
1,275,000.00
1,285,000.00
1,161,000.00
1,274,000.00
1,272,988.90
+2.91%
70,200
0.74
Aug 03, 2026
1,189,000.00
1,270,000.00
1,156,000.00
1,238,000.00
1,237,017.50
+5.81%
114,333
1.21
Jul 31, 2026
1,070,000.00
1,170,000.00
1,062,000.00
1,170,000.00
1,169,071.50
+30.00%
134,767
1.46
Jul 30, 2026
966,000.00
1,027,000.00
889,000.00
900,000.00
899,285.75
-9.91%
107,720
1.17
Jul 29, 2026
1,078,000.00
1,128,000.00
910,000.00
999,000.00
998,207.20
-4.49%
89,968
0.99
Jul 28, 2026
1,129,000.00
1,196,000.00
1,023,000.00
1,046,000.00
1,045,169.90
-12.61%
139,994
1.55
Jul 27, 2026
1,245,000.00
1,245,000.00
1,166,000.00
1,197,000.00
1,196,050.00
+0.50%
34,430
0.38
Rows:
50