KSE - Delayed Quote KRW

Doosan Corporation (000150.KS)

374,500.00
+17,000.00
+(4.76%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 13, 2025362,500.00380,500.00360,000.00374,500.00374,500.00234,631
May 12, 2025359,500.00369,000.00350,000.00357,500.00357,500.00239,272
May 9, 2025335,000.00349,000.00326,500.00345,000.00345,000.00191,415
May 8, 2025329,500.00333,000.00324,500.00330,500.00330,500.00286,592
May 7, 2025329,500.00335,000.00322,000.00324,500.00324,500.00178,772
May 2, 2025328,500.00340,000.00317,000.00333,500.00333,500.00519,569
Apr 30, 2025314,000.00317,000.00299,000.00303,500.00303,500.00175,276
Apr 29, 2025307,000.00316,500.00303,500.00316,000.00316,000.00200,287
Apr 28, 2025311,500.00311,500.00300,500.00305,500.00305,500.00186,999
Apr 25, 2025299,000.00313,500.00294,000.00308,500.00308,500.00207,207
Apr 24, 2025301,000.00301,000.00288,000.00291,500.00291,500.00115,591
Apr 23, 2025297,500.00302,000.00292,000.00297,500.00297,500.00140,521
Apr 22, 2025287,500.00295,500.00281,500.00282,500.00282,500.0080,024
Apr 21, 2025292,000.00303,500.00289,000.00296,000.00296,000.00106,298
Apr 18, 2025281,500.00293,000.00277,000.00288,500.00288,500.00109,034
Apr 17, 2025270,000.00278,500.00265,500.00278,000.00278,000.0084,918
Apr 16, 2025278,500.00281,500.00268,500.00270,500.00270,500.00171,131
Apr 15, 2025284,500.00290,500.00281,000.00288,000.00288,000.0073,452
Apr 14, 2025289,000.00291,000.00279,500.00283,500.00283,500.00113,107
Apr 11, 2025273,500.00287,000.00266,500.00287,000.00287,000.00156,546
Apr 10, 2025289,000.00290,500.00269,000.00281,500.00281,500.00385,134
Apr 9, 2025242,000.00256,500.00241,000.00248,500.00248,500.00121,330
Apr 8, 2025253,000.00259,500.00247,500.00249,000.00249,000.00106,574
Apr 7, 2025246,500.00250,000.00236,500.00239,500.00239,500.00208,890
Apr 4, 2025297,000.00297,500.00258,500.00265,500.00265,500.00404,160
Apr 3, 2025283,000.00309,500.00279,000.00304,000.00304,000.00122,833
Apr 2, 2025 2000 Dividend
Apr 2, 2025298,000.00304,500.00295,000.00297,000.00297,000.0068,181
Apr 1, 2025294,000.00302,000.00293,000.00296,500.00294,500.0098,166
Mar 31, 2025282,500.00297,000.00282,000.00292,500.00290,527.00118,684
Mar 28, 2025304,000.00305,000.00292,000.00293,000.00291,023.63144,288
Mar 27, 2025313,500.00315,500.00299,000.00302,500.00300,459.53148,765
Mar 26, 2025313,000.00328,000.00308,500.00323,500.00321,317.8893,804
Mar 25, 2025315,000.00326,500.00307,500.00308,500.00306,419.0691,567
Mar 24, 2025315,500.00322,500.00308,500.00314,000.00311,881.9768,572
Mar 21, 2025315,000.00329,500.00311,000.00318,000.00315,854.97150,517
Mar 20, 2025327,000.00332,000.00315,000.00319,000.00316,848.25109,150
Mar 19, 2025343,000.00343,500.00319,000.00321,000.00318,834.75205,041
Mar 18, 2025341,500.00358,500.00332,000.00343,000.00340,686.34140,774
Mar 17, 2025347,000.00352,000.00334,000.00338,000.00335,720.0685,500
Mar 14, 2025326,500.00344,000.00326,500.00342,000.00339,693.0995,107
Mar 13, 2025349,500.00351,500.00331,000.00331,000.00328,767.28231,187
Mar 12, 2025327,500.00343,750.00324,500.00342,000.00339,693.09239,362
Mar 11, 2025288,000.00327,000.00282,000.00324,000.00321,814.50272,452
Mar 10, 2025310,500.00316,000.00301,500.00302,000.00299,962.91134,446
Mar 7, 2025305,500.00317,000.00301,000.00313,500.00311,385.34135,294
Mar 6, 2025320,500.00323,000.00305,500.00312,000.00309,895.47153,838
Mar 5, 2025326,500.00331,500.00316,000.00322,000.00319,828.00136,238
Mar 4, 2025308,500.00322,000.00301,500.00319,000.00316,848.25176,702
Feb 28, 2025330,000.00340,000.00319,500.00322,500.00320,324.63285,098
Feb 27, 2025371,500.00383,000.00349,500.00354,500.00352,108.78189,264
Feb 26, 2025367,000.00386,000.00360,500.00367,500.00365,021.09153,607
Feb 25, 2025360,000.00370,000.00352,500.00363,000.00360,551.4489,096
Feb 24, 2025363,000.00372,500.00355,500.00366,000.00363,531.22162,449
Feb 21, 2025348,500.00380,000.00345,500.00376,000.00373,463.75232,910
Feb 20, 2025345,500.00357,000.00335,000.00342,500.00340,189.72155,254
Feb 19, 2025360,000.00362,000.00348,000.00357,000.00354,591.9192,771
Feb 18, 2025319,000.00360,000.00319,000.00359,500.00357,075.06233,768
Feb 17, 2025330,500.00334,000.00313,000.00321,000.00318,834.75159,481
Feb 14, 2025330,500.00346,500.00328,000.00334,500.00332,243.69157,206
Feb 13, 2025318,500.00334,000.00305,500.00330,000.00327,774.03136,305
Feb 12, 2025300,000.00313,000.00291,500.00313,000.00310,888.7255,069
Feb 11, 2025298,500.00313,000.00295,500.00296,500.00294,500.0070,338
Feb 10, 2025282,500.00301,000.00276,500.00298,500.00296,486.5384,833
Feb 7, 2025289,000.00294,000.00282,000.00283,500.00281,587.6958,950
Feb 6, 2025286,000.00291,500.00281,500.00289,000.00287,050.5996,817
Feb 5, 2025272,500.00283,500.00270,000.00276,000.00274,138.2872,164
Feb 4, 2025273,500.00281,000.00268,000.00273,500.00271,655.16108,558
Feb 3, 2025273,000.00279,000.00254,000.00265,000.00263,212.50260,401
Jan 31, 2025288,500.00291,000.00268,500.00284,000.00282,084.31308,436
Jan 24, 2025326,500.00335,500.00318,000.00332,500.00330,257.19100,849
Jan 23, 2025325,500.00331,000.00317,000.00329,500.00327,277.41117,072
Jan 22, 2025303,500.00327,500.00302,500.00325,500.00323,304.41204,843
Jan 21, 2025285,500.00301,000.00281,500.00296,000.00294,003.38139,611
Jan 20, 2025290,500.00296,500.00279,000.00283,000.00281,091.06119,935
Jan 17, 2025285,500.00287,000.00275,000.00285,500.00283,574.22103,211
Jan 16, 2025283,000.00293,000.00283,000.00288,000.00286,057.34139,579
Jan 15, 2025274,000.00280,500.00268,000.00274,000.00272,151.7883,903
Jan 14, 2025282,000.00282,500.00269,000.00274,000.00272,151.78174,765
Jan 13, 2025286,000.00289,000.00277,500.00284,000.00282,084.3184,054
Jan 10, 2025297,500.00300,500.00287,500.00289,500.00287,547.22100,288
Jan 9, 2025293,000.00303,000.00279,500.00300,000.00297,976.41140,662
Jan 8, 2025291,500.00297,000.00288,500.00292,000.00290,030.38112,394
Jan 7, 2025299,000.00304,500.00288,500.00296,500.00294,500.0093,470
Jan 6, 2025289,000.00299,000.00283,500.00294,500.00292,513.50124,847
Jan 3, 2025265,000.00293,500.00259,000.00289,500.00287,547.22243,799
Jan 2, 2025259,000.00273,000.00257,000.00265,000.00263,212.50407,116
Dec 30, 2024254,000.00258,500.00246,500.00255,000.00253,279.9477,813
Dec 27, 2024258,000.00267,500.00250,000.00255,000.00253,279.94112,102
Dec 26, 2024266,000.00272,000.00255,000.00256,500.00254,769.83328,171
Dec 24, 2024254,000.00266,500.00249,000.00263,500.00261,722.61103,950
Dec 23, 2024257,000.00259,000.00245,500.00251,500.00249,803.55110,812
Dec 20, 2024259,000.00262,500.00248,000.00251,000.00249,306.92173,100
Dec 19, 2024249,000.00254,000.00243,500.00250,500.00248,810.30161,922
Dec 18, 2024262,500.00268,000.00249,000.00257,500.00255,763.08193,126
Dec 17, 2024269,500.00273,500.00261,000.00265,000.00263,212.50159,469
Dec 16, 2024252,000.00271,000.00248,000.00262,500.00260,729.34181,643
Dec 13, 2024246,500.00253,500.00240,500.00244,500.00242,850.77187,047
Dec 12, 2024225,000.00246,500.00223,000.00243,000.00241,360.88281,327
Dec 11, 2024212,000.00228,000.00205,500.00220,000.00218,516.03191,921
Dec 10, 2024218,000.00231,500.00202,500.00214,000.00212,556.50319,643
Dec 9, 2024219,000.00220,000.00211,500.00218,500.00217,026.14113,224
Dec 6, 2024220,000.00223,000.00209,000.00219,500.00218,019.39149,741
Dec 5, 2024207,000.00223,500.00206,500.00222,000.00220,502.53187,897
Dec 4, 2024209,000.00212,000.00198,100.00206,000.00204,610.45211,522
Dec 3, 2024197,000.00212,500.00196,700.00212,000.00210,569.98143,089
Dec 2, 2024196,000.00198,300.00190,200.00194,900.00193,585.3388,701
Nov 29, 2024192,800.00195,300.00187,900.00193,000.00191,698.16127,260
Nov 28, 2024198,100.00202,500.00192,100.00194,200.00192,890.0698,433
Nov 27, 2024208,000.00211,000.00196,300.00196,600.00195,273.86162,356
Nov 26, 2024213,000.00214,000.00206,000.00208,500.00207,093.59104,391
Nov 25, 2024224,000.00227,500.00210,000.00213,500.00212,059.88157,671
Nov 22, 2024220,500.00233,000.00218,500.00224,000.00222,489.05132,538
Nov 21, 2024213,000.00228,000.00210,000.00218,000.00216,529.52171,123
Nov 20, 2024216,000.00219,500.00210,500.00213,000.00211,563.25112,081
Nov 19, 2024209,500.00215,000.00202,500.00211,000.00209,576.73119,189
Nov 18, 2024233,000.00235,000.00204,000.00209,000.00207,590.22296,850
Nov 15, 2024237,000.00241,000.00231,000.00237,500.00235,897.98131,684
Nov 14, 2024232,000.00245,000.00230,000.00232,500.00230,931.70193,797
Nov 13, 2024216,500.00227,000.00213,000.00224,000.00222,489.05108,162
Nov 12, 2024233,000.00235,500.00217,000.00218,500.00217,026.14161,584
Nov 11, 2024233,000.00244,000.00230,500.00234,000.00232,421.59105,283
Nov 8, 2024236,500.00238,000.00230,000.00234,500.00232,918.2290,709
Nov 7, 2024218,500.00238,000.00217,500.00222,000.00220,502.53192,079
Nov 6, 2024213,000.00229,000.00213,000.00222,000.00220,502.53260,171
Nov 5, 2024191,200.00214,500.00190,700.00212,500.00211,066.61169,848
Nov 4, 2024191,300.00193,800.00185,600.00193,100.00191,797.4790,832
Nov 1, 2024199,500.00199,600.00185,300.00191,300.00190,009.61225,815
Oct 31, 2024198,500.00200,500.00192,600.00200,500.00199,147.56141,228
Oct 30, 2024198,000.00204,000.00198,000.00202,500.00201,134.0652,669
Oct 29, 2024212,500.00218,500.00199,900.00202,000.00200,637.44110,300
Oct 28, 2024206,000.00212,000.00206,000.00209,500.00208,086.8696,409
Oct 25, 2024204,500.00216,500.00202,000.00206,000.00204,610.45157,495
Oct 24, 2024199,000.00206,000.00196,500.00204,000.00202,623.9585,579
Oct 23, 2024208,000.00211,000.00200,000.00200,500.00199,147.56115,586
Oct 22, 2024207,000.00215,000.00207,000.00209,000.00207,590.22119,826
Oct 21, 2024210,000.00214,000.00205,500.00207,000.00205,603.72118,976
Oct 18, 2024208,000.00215,500.00203,000.00206,000.00204,610.45179,937
Oct 17, 2024198,000.00210,000.00194,400.00210,000.00208,583.48302,126
Oct 16, 2024185,600.00197,200.00183,500.00190,900.00189,612.31208,028
Oct 15, 2024196,100.00204,500.00189,100.00189,500.00188,221.77167,595
Oct 14, 2024182,900.00198,700.00182,800.00182,900.00181,666.28234,159
Oct 11, 2024174,100.00184,100.00174,100.00182,900.00181,666.28126,708
Oct 10, 2024173,000.00178,200.00170,300.00174,100.00172,925.64109,860
Oct 8, 2024168,300.00173,000.00167,200.00170,400.00169,250.5958,300
Oct 7, 2024168,600.00172,600.00166,200.00170,000.00168,853.3055,577
Oct 4, 2024167,600.00169,500.00163,000.00169,200.00168,058.6962,452
Oct 2, 2024165,500.00170,000.00164,000.00166,000.00164,880.2891,669
Sep 30, 2024171,200.00175,900.00168,500.00169,500.00168,356.6768,338
Sep 27, 2024173,800.00177,500.00168,700.00169,000.00167,860.03102,208
Sep 26, 2024167,100.00173,800.00163,600.00172,600.00171,435.75136,317
Sep 25, 2024168,700.00172,200.00162,800.00163,500.00162,397.14592,332
Sep 24, 2024171,500.00171,900.00164,100.00166,500.00165,376.9162,766
Sep 23, 2024165,700.00171,600.00164,600.00168,500.00167,363.41103,676
Sep 20, 2024164,900.00171,300.00163,600.00164,900.00163,787.69122,190
Sep 19, 2024163,700.00164,300.00159,100.00163,300.00162,198.4890,445
Sep 13, 2024160,100.00164,000.00157,000.00159,100.00158,026.81101,832
Sep 12, 2024146,200.00160,800.00145,500.00160,100.00159,020.08273,577
Sep 11, 2024145,300.00147,100.00140,600.00142,800.00141,836.7763,874
Sep 10, 2024140,000.00147,800.00139,300.00143,900.00142,929.3494,787
Sep 9, 2024134,000.00140,200.00131,400.00139,100.00138,161.72126,368
Sep 6, 2024141,500.00141,700.00138,700.00138,900.00137,963.0895,611
Sep 5, 2024144,100.00150,300.00141,100.00141,400.00140,446.20140,597
Sep 4, 2024144,300.00147,500.00142,200.00142,700.00141,737.44163,638
Sep 3, 2024144,900.00152,800.00142,800.00150,000.00148,988.20125,875
Sep 2, 2024149,000.00149,100.00142,600.00144,800.00143,823.2899,541
Aug 30, 2024152,000.00152,100.00148,000.00149,500.00148,491.58139,519
Aug 29, 2024141,800.00150,000.00140,100.00147,900.00146,902.36181,677
Aug 28, 2024145,000.00149,000.00140,200.00146,400.00145,412.48128,925
Aug 27, 2024141,200.00148,100.00138,000.00146,500.00145,511.81117,697
Aug 26, 2024146,400.00147,200.00140,800.00141,200.00140,247.5684,584
Aug 23, 2024145,000.00147,400.00144,000.00146,200.00145,213.8360,863
Aug 22, 2024151,800.00152,300.00146,000.00147,400.00146,405.73104,847
Aug 21, 2024151,500.00152,600.00145,000.00151,800.00150,776.0698,819
Aug 20, 2024150,800.00154,000.00148,100.00151,900.00150,875.3990,788
Aug 19, 2024152,200.00154,000.00148,200.00149,300.00148,292.9298,004
Aug 16, 2024152,500.00157,700.00150,500.00152,500.00151,471.33162,999
Aug 14, 2024153,500.00157,900.00147,200.00148,500.00147,498.31139,983
Aug 13, 2024150,600.00152,500.00146,600.00150,500.00149,484.83128,449
Aug 12, 2024138,100.00150,200.00138,100.00150,000.00148,988.20216,645
Aug 9, 2024138,500.00141,000.00135,200.00136,500.00135,579.27103,848
Aug 8, 2024132,500.00136,400.00128,000.00134,900.00133,990.05163,322
Aug 7, 2024133,500.00138,900.00131,100.00135,500.00134,586.00177,852
Aug 6, 2024131,300.00136,500.00129,500.00133,800.00132,897.47270,224
Aug 5, 2024142,200.00143,000.00122,000.00128,100.00127,235.92502,710
Aug 2, 2024160,800.00160,800.00148,500.00149,100.00148,094.27453,746
Aug 1, 2024179,000.00179,000.00165,500.00167,400.00166,270.83207,384
Jul 31, 2024164,000.00177,400.00163,200.00175,000.00173,819.56277,136
Jul 30, 2024164,800.00168,300.00159,500.00164,700.00163,589.05178,466
Jul 29, 2024164,800.00168,000.00153,000.00165,900.00164,780.95364,940
Jul 26, 2024171,200.00172,500.00159,700.00163,400.00162,297.81333,378
Jul 25, 2024184,000.00184,000.00170,800.00172,000.00170,839.80331,864
Jul 24, 2024205,000.00213,000.00195,000.00195,000.00193,684.66169,315
Jul 23, 2024195,000.00207,500.00195,000.00203,500.00202,127.33124,685
Jul 22, 2024206,000.00206,000.00189,500.00194,500.00193,188.03191,747
Jul 19, 2024205,000.00209,500.00202,000.00206,000.00204,610.4579,566
Jul 18, 2024222,500.00228,000.00202,500.00207,000.00205,603.72274,707
Jul 17, 2024223,000.00226,000.00215,000.00216,500.00215,039.64148,056
Jul 16, 2024239,000.00239,000.00207,000.00227,500.00225,965.44434,661
Jul 15, 2024238,500.00250,000.00233,000.00239,500.00237,884.48148,809
Jul 12, 2024263,500.00263,500.00221,000.00237,000.00235,401.36626,925
Jul 11, 2024235,000.00246,000.00232,000.00241,500.00239,871.00154,313
Jul 10, 2024232,500.00237,000.00227,000.00233,500.00231,924.9787,206
Jul 9, 2024223,000.00239,000.00222,500.00231,500.00229,938.45201,706
Jul 8, 2024224,000.00230,500.00215,500.00221,000.00219,509.28101,451
Jul 5, 2024229,500.00238,500.00219,500.00223,000.00221,495.8093,249
Jul 4, 2024225,000.00240,000.00218,500.00230,000.00228,448.58180,723
Jul 3, 2024205,500.00226,000.00204,500.00225,000.00223,482.30155,699
Jul 2, 2024205,000.00213,000.00203,000.00204,500.00203,120.5852,623
Jul 1, 2024216,500.00216,500.00204,000.00208,000.00206,596.9777,358
Jun 28, 2024201,000.00217,000.00199,800.00217,000.00215,536.2780,686
Jun 27, 2024206,000.00209,000.00199,900.00200,500.00199,147.5694,720
Jun 26, 2024206,500.00214,000.00206,000.00209,000.00207,590.2258,660
Jun 25, 2024201,000.00212,000.00201,000.00206,500.00205,107.0963,754
Jun 24, 2024212,500.00213,000.00200,500.00203,000.00201,630.70123,812
Jun 21, 2024213,000.00214,000.00208,000.00212,500.00211,066.6167,129
Jun 20, 2024221,500.00221,500.00210,500.00213,500.00212,059.8872,511
Jun 19, 2024228,500.00232,500.00221,000.00221,500.00220,005.9168,685
Jun 18, 2024218,000.00226,500.00216,500.00225,500.00223,978.9269,503
Jun 17, 2024216,500.00223,500.00213,000.00219,000.00217,522.7775,575
Jun 14, 2024225,500.00229,000.00215,000.00216,500.00215,039.64139,472
Jun 13, 2024228,500.00244,000.00224,000.00234,000.00232,421.59270,429
Jun 12, 2024207,000.00229,500.00202,500.00223,000.00221,495.80222,874
Jun 11, 2024202,500.00209,000.00201,000.00202,000.00200,637.4474,448
Jun 10, 2024204,000.00208,000.00199,500.00201,000.00199,644.1983,348
Jun 7, 2024199,000.00210,500.00197,300.00206,000.00204,610.45126,007
Jun 5, 2024195,500.00203,500.00193,700.00199,000.00197,657.67102,703
Jun 4, 2024199,000.00201,500.00193,200.00195,500.00194,181.28133,980
Jun 3, 2024208,000.00212,000.00196,700.00200,000.00198,650.94151,636
May 31, 2024206,000.00212,500.00199,000.00206,000.00204,610.45159,255
May 30, 2024205,500.00209,500.00196,500.00204,000.00202,623.95176,906
May 29, 2024220,500.00225,500.00205,500.00210,500.00209,080.11173,241
May 28, 2024213,000.00224,500.00204,000.00220,000.00218,516.03236,149
May 27, 2024208,500.00218,500.00202,000.00206,500.00205,107.09315,232
May 24, 2024193,000.00197,300.00185,100.00189,700.00188,420.41139,218
May 23, 2024184,600.00199,500.00184,100.00193,400.00192,095.45421,192
May 22, 2024166,300.00186,600.00163,100.00177,400.00176,203.38359,396
May 21, 2024165,000.00169,000.00162,600.00164,000.00162,893.7791,171
May 20, 2024166,900.00166,900.00161,900.00162,800.00161,701.8684,885
May 17, 2024174,000.00174,000.00163,000.00165,000.00163,887.02124,600
May 16, 2024167,100.00174,900.00165,500.00174,700.00173,521.59159,041
May 14, 2024170,000.00170,000.00162,800.00162,900.00161,801.19137,024
May 13, 2024162,900.00172,000.00162,000.00170,400.00169,250.59150,432

Related Tickers

000880.KS Hanwha Corporation
49,300.00
+0.82%
 
TKA.DE thyssenkrupp AG
9.47
-1.23%
 
CODI Compass Diversified
7.02
+0.86%
 
HON Honeywell International Inc.
219.34
+2.96%