U.S. markets open in 9 hours 11 minutes

Doosan Corporation (000150.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
97,500.00+2,100.00 (+2.20%)
As of 12:59PM KST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 202195,200.0098,100.0094,500.0097,500.0097,500.0038,690
Aug 05, 202196,700.0097,100.0094,500.0095,400.0095,400.0057,060
Aug 04, 202193,200.0096,900.0092,600.0096,300.0096,300.0085,908
Aug 03, 202195,200.0095,700.0092,600.0093,000.0093,000.0094,864
Aug 02, 202196,700.0097,900.0094,600.0095,400.0095,400.0065,198
Jul 30, 202198,600.0098,700.0096,200.0096,700.0096,700.0073,156
Jul 29, 202199,500.00100,000.0097,300.0098,500.0098,500.0048,226
Jul 28, 202199,800.00101,000.0097,500.0099,300.0099,300.0055,771
Jul 27, 2021100,000.00102,500.0099,300.0099,800.0099,800.0047,471
Jul 26, 2021102,000.00102,500.0099,300.0099,600.0099,600.0051,407
Jul 23, 2021102,000.00103,500.0099,900.00101,000.00101,000.0061,583
Jul 22, 2021103,500.00106,000.00101,000.00103,000.00103,000.00100,343
Jul 21, 2021106,000.00107,000.00102,000.00102,500.00102,500.0095,345
Jul 20, 2021105,000.00108,500.00103,500.00105,500.00105,500.00100,087
Jul 19, 2021110,000.00111,500.00107,500.00108,000.00108,000.00101,090
Jul 16, 2021115,000.00117,500.00110,500.00112,000.00112,000.00122,306
Jul 15, 2021113,500.00118,500.00112,500.00115,000.00115,000.00159,802
Jul 14, 2021106,000.00116,000.00104,500.00112,000.00112,000.00187,540
Jul 13, 2021106,000.00110,500.00104,000.00106,500.00106,500.00142,401
Jul 12, 2021102,500.00107,000.00100,500.00105,500.00105,500.00111,651
Jul 09, 202199,000.00101,000.0096,500.00100,500.00100,500.00140,506
Jul 08, 2021104,000.00104,000.0099,000.0099,500.0099,500.00137,573
Jul 07, 2021104,500.00114,500.00102,500.00104,500.00104,500.00291,707
Jul 06, 202195,600.00111,000.0095,600.00103,500.00103,500.00306,184
Jul 05, 202198,200.00102,000.0095,000.0095,700.0095,700.00105,174
Jul 02, 202194,500.00101,000.0094,200.0098,500.0098,500.00156,119
Jul 01, 202195,400.0096,100.0094,100.0094,100.0094,100.0068,177
Jun 30, 202195,000.0095,800.0093,700.0095,700.0095,700.0050,417
Jun 29, 202194,300.0095,800.0092,400.0095,000.0095,000.0079,880
Jun 28, 202191,200.0094,600.0090,900.0093,700.0093,700.0088,259
Jun 25, 202190,700.0092,800.0090,100.0091,200.0091,200.0071,039
Jun 24, 202191,600.0092,100.0088,800.0090,000.0090,000.00101,768
Jun 23, 202193,600.0094,300.0091,500.0092,100.0092,100.0069,872
Jun 22, 202190,300.0094,600.0089,500.0093,600.0093,600.00134,407
Jun 21, 202189,300.0090,700.0087,800.0089,600.0089,600.0070,376
Jun 18, 202190,000.0091,900.0087,300.0090,500.0090,500.00170,465
Jun 17, 202192,800.0092,900.0089,400.0089,500.0089,500.00123,183
Jun 16, 202188,600.0097,300.0088,100.0092,800.0092,800.00261,116
Jun 15, 202189,400.0090,200.0087,800.0089,000.0089,000.00141,429
Jun 14, 202191,300.0092,000.0088,300.0089,200.0089,200.00190,773
Jun 11, 202194,500.0096,000.0090,600.0091,300.0091,300.00212,517
Jun 10, 202196,400.0097,000.0092,500.0094,100.0094,100.00254,237
Jun 09, 202199,000.00103,500.0097,300.0097,500.0097,500.00262,071
Jun 08, 2021102,500.00103,000.0094,100.0099,000.0099,000.00478,983
Jun 07, 202193,300.00108,500.0091,000.00103,000.00103,000.001,193,501
Jun 04, 202185,600.0089,700.0084,900.0088,100.0088,100.00287,073
Jun 03, 202190,000.0090,100.0085,600.0085,900.0085,900.00258,722
Jun 02, 202183,900.0090,000.0082,400.0090,000.0090,000.00403,484
Jun 01, 202187,600.0089,300.0082,100.0083,900.0083,900.00263,498
May 31, 202185,900.0090,200.0084,000.0087,400.0087,400.00232,484
May 28, 202186,000.0089,100.0084,600.0086,700.0086,700.00190,256
May 27, 202182,100.0090,000.0082,100.0086,000.0086,000.00335,102
May 26, 202181,100.0085,000.0080,100.0082,000.0082,000.00164,934
May 25, 202178,200.0081,000.0077,100.0081,000.0081,000.00189,750
May 24, 202175,500.0080,700.0075,300.0078,200.0078,200.00250,163
May 21, 202178,700.0081,400.0073,700.0074,500.0074,500.00302,263
May 20, 202172,800.0077,900.0071,000.0077,700.0077,700.00273,040
May 18, 202169,500.0072,600.0069,200.0071,800.0071,800.00165,481
May 17, 202168,200.0069,900.0067,000.0069,500.0069,500.00100,863
May 14, 202169,500.0070,900.0068,000.0068,500.0068,500.0090,058
May 13, 202165,600.0070,400.0065,200.0069,200.0069,200.00206,512
May 12, 202171,000.0071,200.0065,600.0067,200.0067,200.00225,187
May 11, 202169,300.0071,500.0068,900.0071,000.0071,000.00161,270
May 10, 202165,500.0070,400.0065,000.0070,100.0070,100.00267,434
May 07, 202165,500.0067,500.0064,000.0065,300.0065,300.00135,050
May 06, 202162,000.0065,100.0062,000.0064,700.0064,700.00138,774
May 04, 202165,000.0066,400.0062,000.0062,700.0062,700.00178,237
May 03, 202164,100.0068,400.0062,900.0065,900.0065,900.00354,628
Apr 30, 202164,000.0065,600.0063,000.0063,200.0063,200.00231,586
Apr 29, 202161,100.0065,000.0060,100.0064,200.0064,200.00412,950
Apr 28, 202159,200.0065,500.0057,700.0061,600.0061,600.001,076,502
Apr 27, 202155,100.0056,700.0054,100.0056,200.0056,200.00188,616
Apr 26, 202153,600.0055,700.0053,400.0054,700.0054,700.00143,225
Apr 23, 202153,700.0054,100.0053,300.0053,400.0053,400.0053,141
Apr 22, 202153,500.0054,300.0052,800.0054,100.0054,100.00112,744
Apr 21, 202153,200.0053,300.0052,200.0053,100.0053,100.0082,447
Apr 20, 202152,500.0054,000.0052,400.0053,400.0053,400.00107,642
Apr 19, 202152,000.0054,000.0051,900.0053,100.0053,100.00150,046
Apr 16, 202152,200.0052,200.0050,900.0052,000.0052,000.00114,297
Apr 15, 202149,850.0052,200.0049,500.0051,600.0051,600.00225,470
Apr 14, 202149,150.0049,950.0048,800.0049,900.0049,900.0099,147
Apr 13, 202149,450.0049,450.0049,050.0049,250.0049,250.0056,216
Apr 12, 202149,700.0049,700.0049,150.0049,500.0049,500.0039,842
Apr 09, 202149,950.0050,100.0049,350.0049,500.0049,500.0047,504
Apr 08, 202150,300.0050,400.0049,500.0049,700.0049,700.0051,036
Apr 07, 202149,800.0050,300.0049,250.0050,300.0050,300.0063,004
Apr 06, 202149,750.0049,950.0049,500.0049,750.0049,750.0030,843
Apr 05, 202149,450.0049,800.0049,250.0049,750.0049,750.0027,305
Apr 02, 202149,900.0049,900.0049,300.0049,300.0049,300.0022,931
Apr 01, 202150,000.0050,100.0049,100.0049,350.0049,350.0037,385
Mar 31, 202149,450.0049,950.0048,650.0049,950.0049,950.0096,185
Mar 30, 202150,400.0050,800.0049,100.0049,400.0049,400.0079,408
Mar 29, 202150,000.0050,500.0049,250.0050,200.0050,200.0089,864
Mar 26, 202148,650.0050,400.0048,650.0049,650.0049,650.0080,397
Mar 25, 202147,600.0049,300.0047,450.0048,600.0048,600.0084,927
Mar 24, 202147,850.0048,350.0047,600.0047,700.0047,700.0027,553
Mar 23, 202148,300.0048,350.0047,500.0047,700.0047,700.0055,408
Mar 22, 202148,700.0049,400.0047,150.0047,800.0047,800.00135,215
Mar 19, 202147,950.0048,450.0047,750.0048,050.0048,050.0051,110
Mar 18, 202149,000.0049,000.0048,200.0048,450.0048,450.0042,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...