KSE - Delayed Quote KRW

Doosan Enerbility Co., Ltd. (034020.KS)

34,300.00
+2,350.00
+(7.36%)
At close: May 16 at 3:30:17 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 202532,450.0034,750.0031,900.0034,300.0034,300.0017,619,218
May 15, 202531,900.0032,750.0031,100.0031,950.0031,950.009,164,026
May 14, 202530,400.0031,450.0030,250.0031,300.0031,300.0014,737,537
May 13, 202529,150.0029,950.0028,450.0029,650.0029,650.007,723,345
May 12, 202528,850.0030,150.0028,400.0028,800.0028,800.0013,828,502
May 9, 202528,050.0028,700.0027,600.0027,850.0027,850.004,958,723
May 8, 202527,450.0028,000.0026,650.0027,750.0027,750.006,334,443
May 7, 202525,150.0027,500.0025,150.0027,300.0027,300.0012,312,853
May 2, 202529,450.0029,500.0027,050.0027,700.0027,700.0011,490,437
Apr 30, 202529,350.0029,900.0028,400.0028,950.0028,950.007,230,121
Apr 29, 202528,450.0028,950.0028,050.0028,900.0028,900.005,013,948
Apr 28, 202528,250.0028,500.0027,650.0028,300.0028,300.004,927,227
Apr 25, 202527,850.0028,000.0027,450.0027,900.0027,900.006,572,442
Apr 24, 202525,750.0026,950.0025,700.0026,900.0026,900.007,151,830
Apr 23, 202526,250.0026,250.0025,600.0025,750.0025,750.003,008,282
Apr 22, 202525,600.0026,200.0025,550.0025,650.0025,650.003,763,759
Apr 21, 202526,550.0026,600.0025,600.0026,050.0026,050.005,684,586
Apr 18, 202525,250.0026,200.0025,000.0025,950.0025,950.009,342,636
Apr 17, 202523,250.0024,600.0023,250.0024,450.0024,450.005,611,133
Apr 16, 202524,250.0024,250.0023,200.0023,350.0023,350.003,167,471
Apr 15, 202523,550.0024,350.0023,200.0024,100.0024,100.003,836,499
Apr 14, 202523,800.0023,850.0022,950.0023,350.0023,350.003,014,484
Apr 11, 202521,600.0023,400.0021,400.0023,400.0023,400.004,735,671
Apr 10, 202521,950.0022,150.0021,400.0022,150.0022,150.004,519,005
Apr 9, 202520,500.0021,100.0019,960.0020,750.0020,750.004,963,918
Apr 8, 202521,600.0021,600.0020,550.0020,750.0020,750.004,971,559
Apr 7, 202521,800.0021,950.0020,500.0020,650.0020,650.006,966,945
Apr 4, 202523,050.0024,250.0022,250.0023,050.0023,050.009,303,071
Apr 3, 202523,050.0023,950.0023,000.0023,600.0023,600.003,317,518
Apr 2, 202524,150.0024,700.0023,650.0023,950.0023,950.003,804,949
Apr 1, 202523,700.0024,350.0023,700.0023,850.0023,850.003,603,990
Mar 31, 202523,450.0023,850.0023,300.0023,450.0023,450.004,304,162
Mar 28, 202524,700.0025,050.0024,100.0024,350.0024,350.004,248,520
Mar 27, 202525,400.0025,850.0025,000.0025,050.0025,050.003,399,033
Mar 26, 202526,700.0027,050.0025,700.0025,750.0025,750.004,072,877
Mar 25, 202527,000.0027,750.0026,350.0026,550.0026,550.006,096,858
Mar 24, 202527,000.0027,150.0026,500.0026,600.0026,600.003,809,578
Mar 21, 202525,250.0027,650.0025,250.0027,000.0027,000.0016,078,140
Mar 20, 202527,050.0027,100.0025,450.0025,500.0025,500.007,791,782
Mar 19, 202526,050.0027,400.0026,000.0026,600.0026,600.0015,416,506
Mar 18, 202525,300.0026,200.0024,750.0025,800.0025,800.009,464,041
Mar 17, 202527,100.0027,100.0025,550.0025,600.0025,600.0012,152,675
Mar 14, 202526,400.0027,100.0026,000.0026,750.0026,750.0011,307,695
Mar 13, 202526,350.0027,150.0025,850.0025,850.0025,850.009,559,895
Mar 12, 202526,050.0026,950.0025,800.0026,250.0026,250.009,482,846
Mar 11, 202525,150.0025,700.0024,650.0025,550.0025,550.008,281,822
Mar 10, 202526,300.0026,600.0025,650.0026,250.0026,250.006,310,178
Mar 7, 202525,850.0026,700.0025,350.0026,350.0026,350.007,395,091
Mar 6, 202527,000.0027,400.0026,325.0026,500.0026,500.007,474,904
Mar 5, 202526,550.0027,200.0025,650.0026,900.0026,900.0013,199,012
Mar 4, 202524,750.0025,850.0024,700.0025,500.0025,500.009,094,716
Feb 28, 202526,500.0026,900.0025,250.0025,400.0025,400.0013,565,445
Feb 27, 202528,000.0028,200.0026,900.0027,050.0027,050.006,824,895
Feb 26, 202528,000.0028,200.0027,200.0027,600.0027,600.007,857,812
Feb 25, 202527,700.0028,600.0027,400.0028,250.0028,250.008,160,438
Feb 24, 202528,250.0028,750.0027,500.0028,100.0028,100.009,711,056
Feb 21, 202528,750.0029,450.0028,300.0028,950.0028,950.0010,117,896
Feb 20, 202529,400.0029,800.0028,100.0028,650.0028,650.0017,575,818
Feb 19, 202530,900.0030,900.0029,500.0029,850.0029,850.0017,987,673
Feb 18, 202529,400.0030,550.0029,050.0030,300.0030,300.0035,485,391
Feb 17, 202526,900.0028,700.0026,150.0028,200.0028,200.0029,333,641
Feb 14, 202524,550.0028,250.0024,450.0027,600.0027,600.0055,550,815
Feb 13, 202524,500.0024,650.0024,050.0024,550.0024,550.006,884,176
Feb 12, 202523,600.0024,350.0023,350.0024,250.0024,250.007,299,965
Feb 11, 202523,050.0023,950.0023,050.0023,550.0023,550.005,280,321
Feb 10, 202523,600.0023,800.0022,900.0023,000.0023,000.005,482,455
Feb 7, 202523,250.0023,650.0022,700.0023,200.0023,200.008,864,252
Feb 6, 202524,500.0024,500.0023,850.0024,000.0024,000.005,496,725
Feb 5, 202524,600.0024,600.0023,700.0023,950.0023,950.005,969,958
Feb 4, 202524,000.0024,750.0023,650.0024,400.0024,400.009,612,429
Feb 3, 202523,150.0023,800.0023,100.0023,350.0023,350.009,026,940
Jan 31, 202523,500.0024,100.0023,150.0023,900.0023,900.0015,303,404
Jan 24, 2025 0.884246:1 Stock Splits
Jan 24, 202524,900.0025,150.0024,300.0024,700.0024,700.0015,520,011
Jan 23, 202524,050.0024,100.0023,400.0023,850.0023,850.0010,160,667
Jan 22, 202522,550.0024,250.0022,500.0023,950.0023,950.0031,258,484
Jan 21, 202522,150.0022,350.0021,700.0022,050.0022,050.006,325,422
Jan 20, 202522,100.0022,900.0021,600.0021,900.0021,900.0016,311,734
Jan 17, 202521,500.0022,000.0021,150.0021,750.0021,750.0013,756,111
Jan 16, 202521,000.0021,100.0020,600.0020,800.0020,800.006,025,092
Jan 15, 202520,200.0020,600.0019,900.0020,300.0020,300.005,122,024
Jan 14, 202519,940.0020,200.0019,830.0020,100.0020,100.003,913,984
Jan 13, 202520,300.0020,550.0019,820.0020,100.0020,100.007,574,561
Jan 10, 202519,770.0020,550.0019,300.0020,000.0020,000.0021,673,672
Jan 9, 202519,060.0019,060.0018,350.0018,830.0018,830.004,165,547
Jan 8, 202518,690.0018,900.0018,370.0018,900.0018,900.003,834,048
Jan 7, 202518,900.0019,080.0018,740.0018,980.0018,980.004,591,740
Jan 6, 202518,500.0018,740.0018,190.0018,630.0018,630.005,055,167
Jan 3, 202518,220.0018,370.0017,960.0018,200.0018,200.004,544,088
Jan 2, 202517,600.0018,240.0017,600.0018,060.0018,060.003,032,474
Dec 30, 202417,600.0017,840.0017,500.0017,550.0017,550.002,594,742
Dec 27, 202418,130.0018,180.0017,430.0017,620.0017,620.004,586,870
Dec 26, 202418,470.0018,520.0017,860.0017,860.0017,860.003,625,772
Dec 24, 202418,160.0018,690.0018,160.0018,280.0018,280.004,603,391
Dec 23, 202417,830.0018,330.0017,770.0018,160.0018,160.004,139,796
Dec 20, 202418,530.0018,550.0017,570.0017,570.0017,570.007,472,877
Dec 19, 202417,700.0018,060.0017,470.0017,850.0017,850.004,646,486
Dec 18, 202417,590.0018,270.0017,490.0018,060.0018,060.005,186,115
Dec 17, 202417,840.0017,850.0017,420.0017,490.0017,490.004,083,393
Dec 16, 202417,350.0017,910.0017,350.0017,640.0017,640.005,640,808
Dec 13, 202417,830.0017,880.0017,220.0017,240.0017,240.006,652,260
Dec 12, 202417,390.0018,190.0017,310.0017,830.0017,830.0010,237,930
Dec 11, 202417,390.0017,520.0016,970.0017,230.0017,230.006,769,658
Dec 10, 202417,500.0017,900.0016,910.0017,180.0017,180.0013,229,410
Dec 9, 202417,790.0017,850.0017,200.0017,380.0017,380.007,621,883
Dec 6, 202418,550.0018,900.0017,640.0018,080.0018,080.0010,277,179
Dec 5, 202419,180.0019,390.0018,480.0018,690.0018,690.008,487,418
Dec 4, 202420,600.0020,900.0018,580.0019,000.0019,000.0025,531,530
Dec 3, 202420,850.0021,350.0020,750.0021,150.0021,150.003,594,136
Dec 2, 202421,200.0021,350.0020,700.0020,700.0020,700.003,268,088
Nov 29, 202421,300.0021,350.0020,300.0021,150.0021,150.007,293,479
Nov 28, 202421,250.0021,800.0021,150.0021,450.0021,450.003,953,289
Nov 27, 202421,050.0021,400.0021,000.0021,100.0021,100.004,066,364
Nov 26, 202422,000.0022,000.0021,000.0021,050.0021,050.007,907,491
Nov 25, 202422,350.0022,500.0022,000.0022,150.0022,150.007,335,876
Nov 22, 202421,300.0022,750.0021,250.0022,100.0022,100.0015,909,665
Nov 21, 202421,650.0021,900.0020,850.0020,900.0020,900.005,994,908
Nov 20, 202422,350.0022,400.0021,600.0021,700.0021,700.005,971,125
Nov 19, 202421,950.0022,800.0021,750.0022,400.0022,400.0012,909,089
Nov 18, 202421,550.0022,150.0021,300.0021,550.0021,550.007,772,892
Nov 15, 202422,400.0022,500.0021,250.0021,850.0021,850.0010,709,767
Nov 14, 202421,200.0022,450.0020,950.0022,450.0022,450.0017,292,496
Nov 13, 202421,000.0021,650.0020,550.0020,750.0020,750.007,911,988
Nov 12, 202420,700.0021,400.0020,600.0020,850.0020,850.005,632,665
Nov 11, 202421,300.0021,900.0020,900.0020,900.0020,900.006,806,611
Nov 8, 202421,400.0021,700.0021,100.0021,450.0021,450.004,591,326
Nov 7, 202421,200.0021,700.0020,500.0020,900.0020,900.009,313,005
Nov 6, 202420,450.0021,150.0020,450.0020,900.0020,900.007,885,107
Nov 5, 202419,930.0020,550.0019,790.0020,400.0020,400.004,022,063
Nov 4, 202420,050.0020,150.0019,350.0020,000.0020,000.004,911,648
Nov 1, 202420,600.0020,750.0019,850.0019,980.0019,980.005,749,622
Oct 31, 202420,150.0020,800.0019,700.0020,050.0020,050.0014,011,947
Oct 30, 202421,850.0022,000.0021,250.0021,400.0021,400.006,459,985
Oct 29, 202421,800.0022,150.0021,500.0021,850.0021,850.0012,069,996
Oct 28, 202420,800.0021,700.0020,750.0021,400.0021,400.0011,033,510
Oct 25, 2024 0.884246:1 Stock Splits
Oct 25, 202420,850.0021,300.0020,550.0020,600.0020,600.004,764,600
Oct 24, 202419,850.0021,000.0019,840.0020,850.0020,850.008,918,248
Oct 23, 202420,650.0020,800.0019,960.0020,100.0020,100.006,418,161
Oct 22, 202420,300.0021,300.0020,000.0020,650.0020,650.0013,625,006
Oct 21, 202421,350.0021,400.0020,300.0020,650.0020,650.0012,710,750
Oct 18, 202420,900.0021,300.0020,100.0020,450.0020,450.0010,127,307
Oct 17, 202421,100.0021,500.0020,550.0021,150.0021,150.0034,706,921
Oct 16, 202418,820.0019,950.0018,550.0019,460.0019,460.0010,748,471
Oct 15, 202418,650.0019,350.0018,650.0019,000.0019,000.009,302,369
Oct 14, 202418,200.0018,500.0018,150.0018,100.0018,100.002,294,944
Oct 11, 202418,290.0018,460.0018,060.0018,100.0018,100.001,659,316
Oct 10, 202418,400.0018,470.0018,130.0018,200.0018,200.002,389,396
Oct 8, 202418,130.0018,760.0018,110.0018,370.0018,370.004,087,833
Oct 7, 202417,490.0018,270.0017,280.0018,270.0018,270.003,744,724
Oct 4, 202417,470.0017,580.0017,140.0017,410.0017,410.002,178,359
Oct 2, 202417,710.0017,710.0017,250.0017,310.0017,310.002,532,931
Sep 30, 202418,170.0018,310.0017,850.0017,910.0017,910.002,322,831
Sep 27, 202418,470.0018,520.0018,050.0018,050.0018,050.002,136,062
Sep 26, 202418,110.0018,480.0017,980.0018,450.0018,450.002,525,949
Sep 25, 202418,340.0018,620.0018,080.0018,100.0018,100.002,332,580
Sep 24, 202418,250.0018,330.0017,760.0018,160.0018,160.002,653,431
Sep 23, 202418,300.0018,720.0018,120.0018,200.0018,200.003,924,727
Sep 20, 202418,710.0018,790.0017,950.0017,960.0017,960.005,353,964
Sep 19, 202418,500.0018,750.0018,310.0018,710.0018,710.004,720,304
Sep 13, 202418,290.0018,670.0017,820.0018,160.0018,160.005,730,891
Sep 12, 202416,500.0017,710.0016,500.0017,710.0017,710.004,467,950
Sep 11, 202416,700.0016,830.0016,260.0016,370.0016,370.002,024,091
Sep 10, 202416,910.0016,970.0016,540.0016,560.0016,560.001,575,573
Sep 9, 202416,150.0016,890.0016,100.0016,800.0016,800.001,829,627
Sep 6, 202416,620.0016,890.0016,490.0016,570.0016,570.002,141,879
Sep 5, 202417,200.0017,350.0016,570.0016,620.0016,620.003,117,440
Sep 4, 202417,100.0017,650.0016,900.0017,200.0017,200.003,900,091
Sep 3, 202417,890.0018,020.0017,600.0017,650.0017,650.002,152,522
Sep 2, 202418,300.0018,300.0017,830.0017,890.0017,890.001,972,917
Aug 30, 202418,000.0018,460.0017,990.0018,100.0018,100.003,987,360
Aug 29, 202418,420.0018,450.0017,660.0017,750.0017,750.004,748,040
Aug 28, 202417,780.0018,840.0017,730.0018,480.0018,480.008,797,648
Aug 27, 202417,250.0017,870.0017,050.0017,860.0017,860.002,821,052
Aug 26, 202418,010.0018,020.0017,230.0017,430.0017,430.003,234,955
Aug 23, 202417,730.0018,110.0017,600.0018,010.0018,010.002,158,110
Aug 22, 202418,060.0018,120.0017,630.0017,760.0017,760.001,844,964
Aug 21, 202417,840.0018,100.0017,600.0018,040.0018,040.002,239,981
Aug 20, 202418,350.0018,350.0017,960.0017,970.0017,970.002,970,641
Aug 19, 202418,890.0018,890.0018,160.0018,230.0018,230.003,153,671
Aug 16, 202418,410.0018,960.0018,410.0018,750.0018,750.004,173,741
Aug 14, 202418,440.0018,470.0018,100.0018,170.0018,170.001,949,539
Aug 13, 202418,450.0018,700.0018,120.0018,150.0018,150.003,047,042
Aug 12, 202417,790.0018,490.0017,720.0018,340.0018,340.003,352,235
Aug 9, 202417,720.0017,880.0017,500.0017,690.0017,690.002,791,297
Aug 8, 202416,610.0017,680.0016,590.0017,540.0017,540.006,916,530
Aug 7, 202416,800.0017,170.0016,610.0016,850.0016,850.003,752,220
Aug 6, 202416,020.0017,300.0016,020.0016,870.0016,870.007,701,706
Aug 5, 202417,280.0017,290.0015,150.0015,860.0015,860.008,528,030
Aug 2, 202418,440.0018,440.0017,660.0017,690.0017,690.006,333,063
Aug 1, 202418,850.0019,040.0018,710.0018,710.0018,710.003,223,275
Jul 31, 202418,640.0019,800.0018,640.0018,830.0018,830.0014,217,304
Jul 30, 202418,410.0018,720.0018,150.0018,560.0018,560.005,141,839
Jul 29, 202418,930.0018,970.0018,310.0018,530.0018,530.005,559,272
Jul 26, 202418,800.0019,300.0018,800.0018,870.0018,870.005,558,211
Jul 25, 202419,750.0020,200.0018,910.0018,930.0018,930.009,151,927
Jul 24, 202419,760.0020,100.0019,640.0019,820.0019,820.006,287,396
Jul 23, 202420,050.0020,350.0019,610.0019,880.0019,880.009,843,278
Jul 22, 202420,300.0020,750.0020,000.0020,200.0020,200.0010,307,333
Jul 19, 202421,100.0021,100.0020,100.0020,200.0020,200.0014,963,385
Jul 18, 202423,850.0025,000.0020,900.0021,000.0021,000.0063,401,772
Jul 17, 202421,100.0022,500.0021,050.0021,250.0021,250.0028,715,925
Jul 16, 202421,700.0021,700.0020,300.0021,000.0021,000.0011,853,733
Jul 15, 202421,700.0021,900.0020,900.0021,600.0021,600.0013,663,975
Jul 12, 202420,800.0021,700.0019,970.0020,900.0020,900.0025,828,467
Jul 11, 202421,850.0022,150.0021,400.0021,850.0021,850.009,593,927
Jul 10, 202422,350.0022,350.0021,500.0021,850.0021,850.0010,787,800
Jul 9, 202421,350.0022,300.0021,150.0022,250.0022,250.0027,672,205
Jul 8, 202419,850.0021,600.0019,700.0021,000.0021,000.0017,115,452
Jul 5, 202419,450.0019,680.0019,310.0019,540.0019,540.003,669,523
Jul 4, 202419,280.0019,610.0019,230.0019,450.0019,450.003,031,068
Jul 3, 202419,390.0019,710.0019,220.0019,260.0019,260.003,217,410
Jul 2, 202420,000.0020,050.0019,230.0019,330.0019,330.005,001,382
Jul 1, 202420,100.0020,400.0019,850.0019,950.0019,950.003,308,069
Jun 28, 202419,790.0020,450.0019,630.0020,100.0020,100.004,460,272
Jun 27, 202420,200.0020,200.0019,410.0019,890.0019,890.008,053,252
Jun 26, 202420,750.0020,800.0020,100.0020,400.0020,400.003,944,738
Jun 25, 202420,700.0020,800.0020,150.0020,500.0020,500.004,365,817
Jun 24, 202421,100.0021,150.0020,550.0020,800.0020,800.005,116,277
Jun 21, 202420,850.0021,150.0020,400.0020,900.0020,900.006,442,943
Jun 20, 202421,200.0021,300.0020,600.0020,850.0020,850.008,196,543
Jun 19, 202420,050.0021,400.0019,820.0021,150.0021,150.0022,507,234
Jun 18, 202419,790.0019,940.0019,350.0019,720.0019,720.005,968,659
Jun 17, 202419,800.0019,920.0019,550.0019,680.0019,680.003,791,849
Jun 14, 202419,760.0020,150.0019,520.0019,660.0019,660.008,012,095
Jun 13, 202420,050.0020,200.0019,520.0019,520.0019,520.008,249,591
Jun 12, 202419,300.0020,250.0019,290.0020,000.0020,000.0013,075,043
Jun 11, 202419,720.0019,920.0019,050.0019,160.0019,160.007,737,686
Jun 10, 202419,270.0019,740.0019,230.0019,450.0019,450.008,708,921
Jun 7, 202419,320.0019,840.0019,060.0019,170.0019,170.009,572,160
Jun 5, 202419,190.0019,400.0018,700.0019,120.0019,120.0011,131,017
Jun 4, 202420,300.0020,600.0019,060.0019,200.0019,200.0022,201,157
Jun 3, 202421,350.0021,350.0020,700.0020,750.0020,750.0010,844,092
May 31, 202420,550.0021,750.0020,400.0020,800.0020,800.0023,319,880
May 30, 202420,700.0021,000.0020,200.0020,600.0020,600.0013,731,664
May 29, 202421,500.0022,000.0020,550.0020,950.0020,950.0024,131,082
May 28, 202421,900.0022,000.0020,550.0021,800.0021,800.0040,450,557
May 27, 202420,050.0021,750.0019,700.0021,300.0021,300.0069,376,008
May 24, 202417,950.0018,280.0017,440.0018,260.0018,260.004,634,875
May 23, 202418,380.0018,400.0017,970.0018,120.0018,120.004,907,488
May 22, 202417,750.0018,380.0017,710.0018,060.0018,060.007,405,159
May 21, 202417,800.0017,990.0017,660.0017,710.0017,710.002,644,936
May 20, 202418,100.0018,180.0017,690.0017,800.0017,800.004,049,716
May 17, 202417,990.0018,370.0017,960.0018,050.0018,050.004,289,283
May 16, 202417,890.0018,230.0017,860.0018,100.0018,100.006,900,766

Related Tickers

082740.KS Hanwha Engine Co., Ltd.
28,900.00
-0.69%
 
112610.KS CS Wind Corporation
48,850.00
+2.20%
 
454910.KS Doosan Robotics Inc.
50,500.00
-0.39%
 
298040.KS Hyosung Heavy Industries Corporation
585,000.00
+1.21%
 
7013.T IHI Corporation
12,930.00
-0.69%
 
6954.T Fanuc Corporation
3,916.00
-0.81%
 
OBH.F OC Oerlikon Corporation AG N
4.1500
+0.53%
 
002957.SZ Shenzhen Colibri Technologies Co., Ltd.
15.68
+0.13%
 
101170.KQ WOORIM POWER TRAIN SOLUTION Co., Ltd.
5,230.00
-1.51%
 
083650.KQ BHI Co., Ltd.
37,800.00
+18.50%