KSE - Delayed Quote KRW

Doosan Corporation (000150.KS)

Compare
283,000.00
-2,500.00
(-0.88%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025290,500.00296,500.00279,000.00283,000.00283,000.00119,935
Jan 17, 2025285,500.00287,000.00275,000.00285,500.00285,500.00103,211
Jan 16, 2025283,000.00293,000.00283,000.00288,000.00288,000.00139,579
Jan 15, 2025274,000.00280,500.00268,000.00274,000.00274,000.0083,903
Jan 14, 2025282,000.00282,500.00269,000.00274,000.00274,000.00174,765
Jan 13, 2025286,000.00289,000.00277,500.00284,000.00284,000.0084,054
Jan 10, 2025297,500.00300,500.00287,500.00289,500.00289,500.00100,288
Jan 9, 2025293,000.00303,000.00279,500.00300,000.00300,000.00140,662
Jan 8, 2025291,500.00297,000.00288,500.00292,000.00292,000.00112,394
Jan 7, 2025299,000.00304,500.00288,500.00296,500.00296,500.0093,470
Jan 6, 2025289,000.00299,000.00283,500.00294,500.00294,500.00124,847
Jan 3, 2025265,000.00293,500.00259,000.00289,500.00289,500.00243,799
Jan 2, 2025259,000.00273,000.00257,000.00265,000.00265,000.00407,116
Dec 30, 2024254,000.00258,500.00246,500.00255,000.00255,000.0077,813
Dec 27, 2024258,000.00267,500.00250,000.00255,000.00255,000.00112,102
Dec 26, 2024266,000.00272,000.00255,000.00256,500.00256,500.00328,171
Dec 24, 2024254,000.00266,500.00249,000.00263,500.00263,500.00103,950
Dec 23, 2024257,000.00259,000.00245,500.00251,500.00251,500.00110,812
Dec 20, 2024259,000.00262,500.00248,000.00251,000.00251,000.00173,100
Dec 19, 2024249,000.00254,000.00243,500.00250,500.00250,500.00161,922
Dec 18, 2024262,500.00268,000.00249,000.00257,500.00257,500.00193,126
Dec 17, 2024269,500.00273,500.00261,000.00265,000.00265,000.00159,469
Dec 16, 2024252,000.00271,000.00248,000.00262,500.00262,500.00181,643
Dec 13, 2024246,500.00253,500.00240,500.00244,500.00244,500.00187,047
Dec 12, 2024225,000.00246,500.00223,000.00243,000.00243,000.00281,327
Dec 11, 2024212,000.00228,000.00205,500.00220,000.00220,000.00191,921
Dec 10, 2024218,000.00231,500.00202,500.00214,000.00214,000.00319,643
Dec 9, 2024219,000.00220,000.00211,500.00218,500.00218,500.00113,224
Dec 6, 2024220,000.00223,000.00209,000.00219,500.00219,500.00149,741
Dec 5, 2024207,000.00223,500.00206,500.00222,000.00222,000.00187,897
Dec 4, 2024209,000.00212,000.00198,100.00206,000.00206,000.00211,522
Dec 3, 2024197,000.00212,500.00196,700.00212,000.00212,000.00143,089
Dec 2, 2024196,000.00198,300.00190,200.00194,900.00194,900.0088,701
Nov 29, 2024192,800.00195,300.00187,900.00193,000.00193,000.00127,260
Nov 28, 2024198,100.00202,500.00192,100.00194,200.00194,200.0098,433
Nov 27, 2024208,000.00211,000.00196,300.00196,600.00196,600.00162,356
Nov 26, 2024213,000.00214,000.00206,000.00208,500.00208,500.00104,391
Nov 25, 2024224,000.00227,500.00210,000.00213,500.00213,500.00157,671
Nov 22, 2024220,500.00233,000.00218,500.00224,000.00224,000.00132,538
Nov 21, 2024213,000.00228,000.00210,000.00218,000.00218,000.00171,123
Nov 20, 2024216,000.00219,500.00210,500.00213,000.00213,000.00112,081
Nov 19, 2024209,500.00215,000.00202,500.00211,000.00211,000.00119,189
Nov 18, 2024233,000.00235,000.00204,000.00209,000.00209,000.00296,850
Nov 15, 2024237,000.00241,000.00231,000.00237,500.00237,500.00131,684
Nov 14, 2024232,000.00245,000.00230,000.00232,500.00232,500.00193,797
Nov 13, 2024216,500.00227,000.00213,000.00224,000.00224,000.00108,162
Nov 12, 2024233,000.00235,500.00217,000.00218,500.00218,500.00161,584
Nov 11, 2024233,000.00244,000.00230,500.00234,000.00234,000.00105,283
Nov 8, 2024236,500.00238,000.00230,000.00234,500.00234,500.0090,709
Nov 7, 2024218,500.00238,000.00217,500.00222,000.00222,000.00192,079
Nov 6, 2024213,000.00229,000.00213,000.00222,000.00222,000.00260,171
Nov 5, 2024191,200.00214,500.00190,700.00212,500.00212,500.00169,848
Nov 4, 2024191,300.00193,800.00185,600.00193,100.00193,100.0090,832
Nov 1, 2024199,500.00199,600.00185,300.00191,300.00191,300.00225,815
Oct 31, 2024198,500.00200,500.00192,600.00200,500.00200,500.00141,228
Oct 30, 2024198,000.00204,000.00198,000.00202,500.00202,500.0052,669
Oct 29, 2024212,500.00218,500.00199,900.00202,000.00202,000.00110,300
Oct 28, 2024206,000.00212,000.00206,000.00209,500.00209,500.0096,409
Oct 25, 2024204,500.00216,500.00202,000.00206,000.00206,000.00157,495
Oct 24, 2024199,000.00206,000.00196,500.00204,000.00204,000.0085,579
Oct 23, 2024208,000.00211,000.00200,000.00200,500.00200,500.00115,586
Oct 22, 2024207,000.00215,000.00207,000.00209,000.00209,000.00119,826
Oct 21, 2024210,000.00214,000.00205,500.00207,000.00207,000.00118,976
Oct 18, 2024208,000.00215,500.00203,000.00206,000.00206,000.00179,937
Oct 17, 2024198,000.00210,000.00194,400.00210,000.00210,000.00302,126
Oct 16, 2024185,600.00197,200.00183,500.00190,900.00190,900.00208,028
Oct 15, 2024196,100.00204,500.00189,100.00189,500.00189,500.00167,595
Oct 14, 2024182,900.00198,700.00182,800.00182,900.00182,900.00234,159
Oct 11, 2024174,100.00184,100.00174,100.00182,900.00182,900.00126,708
Oct 10, 2024173,000.00178,200.00170,300.00174,100.00174,100.00109,860
Oct 8, 2024168,300.00173,000.00167,200.00170,400.00170,400.0058,300
Oct 7, 2024168,600.00172,600.00166,200.00170,000.00170,000.0055,577
Oct 4, 2024167,600.00169,500.00163,000.00169,200.00169,200.0062,452
Oct 2, 2024165,500.00170,000.00164,000.00166,000.00166,000.0091,669
Sep 30, 2024171,200.00175,900.00168,500.00169,500.00169,500.0068,338
Sep 27, 2024173,800.00177,500.00168,700.00169,000.00169,000.00102,208
Sep 26, 2024167,100.00173,800.00163,600.00172,600.00172,600.00136,317
Sep 25, 2024168,700.00172,200.00162,800.00163,500.00163,500.00592,332
Sep 24, 2024171,500.00171,900.00164,100.00166,500.00166,500.0062,766
Sep 23, 2024165,700.00171,600.00164,600.00168,500.00168,500.00103,676
Sep 20, 2024164,900.00171,300.00163,600.00164,900.00164,900.00122,190
Sep 19, 2024163,700.00164,300.00159,100.00163,300.00163,300.0090,445
Sep 13, 2024160,100.00164,000.00157,000.00159,100.00159,100.00101,832
Sep 12, 2024146,200.00160,800.00145,500.00160,100.00160,100.00273,577
Sep 11, 2024145,300.00147,100.00140,600.00142,800.00142,800.0063,874
Sep 10, 2024140,000.00147,800.00139,300.00143,900.00143,900.0094,787
Sep 9, 2024134,000.00140,200.00131,400.00139,100.00139,100.00126,368
Sep 6, 2024141,500.00141,700.00138,700.00138,900.00138,900.0095,611
Sep 5, 2024144,100.00150,300.00141,100.00141,400.00141,400.00140,597
Sep 4, 2024144,300.00147,500.00142,200.00142,700.00142,700.00163,638
Sep 3, 2024144,900.00152,800.00142,800.00150,000.00150,000.00125,875
Sep 2, 2024149,000.00149,100.00142,600.00144,800.00144,800.0099,541
Aug 30, 2024152,000.00152,100.00148,000.00149,500.00149,500.00139,519
Aug 29, 2024141,800.00150,000.00140,100.00147,900.00147,900.00181,677
Aug 28, 2024145,000.00149,000.00140,200.00146,400.00146,400.00128,925
Aug 27, 2024141,200.00148,100.00138,000.00146,500.00146,500.00117,697
Aug 26, 2024146,400.00147,200.00140,800.00141,200.00141,200.0084,584
Aug 23, 2024145,000.00147,400.00144,000.00146,200.00146,200.0060,863
Aug 22, 2024151,800.00152,300.00146,000.00147,400.00147,400.00104,847
Aug 21, 2024151,500.00152,600.00145,000.00151,800.00151,800.0098,819
Aug 20, 2024150,800.00154,000.00148,100.00151,900.00151,900.0090,788
Aug 19, 2024152,200.00154,000.00148,200.00149,300.00149,300.0098,004
Aug 16, 2024152,500.00157,700.00150,500.00152,500.00152,500.00162,999
Aug 14, 2024153,500.00157,900.00147,200.00148,500.00148,500.00139,983
Aug 13, 2024150,600.00152,500.00146,600.00150,500.00150,500.00128,449
Aug 12, 2024138,100.00150,200.00138,100.00150,000.00150,000.00216,645
Aug 9, 2024138,500.00141,000.00135,200.00136,500.00136,500.00103,848
Aug 8, 2024132,500.00136,400.00128,000.00134,900.00134,900.00163,322
Aug 7, 2024133,500.00138,900.00131,100.00135,500.00135,500.00177,852
Aug 6, 2024131,300.00136,500.00129,500.00133,800.00133,800.00270,224
Aug 5, 2024142,200.00143,000.00122,000.00128,100.00128,100.00502,710
Aug 2, 2024160,800.00160,800.00148,500.00149,100.00149,100.00453,746
Aug 1, 2024179,000.00179,000.00165,500.00167,400.00167,400.00207,384
Jul 31, 2024164,000.00177,400.00163,200.00175,000.00175,000.00277,136
Jul 30, 2024164,800.00168,300.00159,500.00164,700.00164,700.00178,466
Jul 29, 2024164,800.00168,000.00153,000.00165,900.00165,900.00364,940
Jul 26, 2024171,200.00172,500.00159,700.00163,400.00163,400.00333,378
Jul 25, 2024184,000.00184,000.00170,800.00172,000.00172,000.00331,864
Jul 24, 2024205,000.00213,000.00195,000.00195,000.00195,000.00169,315
Jul 23, 2024195,000.00207,500.00195,000.00203,500.00203,500.00124,685
Jul 22, 2024206,000.00206,000.00189,500.00194,500.00194,500.00191,747
Jul 19, 2024205,000.00209,500.00202,000.00206,000.00206,000.0079,566
Jul 18, 2024222,500.00228,000.00202,500.00207,000.00207,000.00274,707
Jul 17, 2024223,000.00226,000.00215,000.00216,500.00216,500.00148,056
Jul 16, 2024239,000.00239,000.00207,000.00227,500.00227,500.00434,661
Jul 15, 2024238,500.00250,000.00233,000.00239,500.00239,500.00148,809
Jul 12, 2024263,500.00263,500.00221,000.00237,000.00237,000.00626,925
Jul 11, 2024235,000.00246,000.00232,000.00241,500.00241,500.00154,313
Jul 10, 2024232,500.00237,000.00227,000.00233,500.00233,500.0087,206
Jul 9, 2024223,000.00239,000.00222,500.00231,500.00231,500.00201,706
Jul 8, 2024224,000.00230,500.00215,500.00221,000.00221,000.00101,451
Jul 5, 2024229,500.00238,500.00219,500.00223,000.00223,000.0093,249
Jul 4, 2024225,000.00240,000.00218,500.00230,000.00230,000.00180,723
Jul 3, 2024205,500.00226,000.00204,500.00225,000.00225,000.00155,699
Jul 2, 2024205,000.00213,000.00203,000.00204,500.00204,500.0052,623
Jul 1, 2024216,500.00216,500.00204,000.00208,000.00208,000.0077,358
Jun 28, 2024201,000.00217,000.00199,800.00217,000.00217,000.0080,686
Jun 27, 2024206,000.00209,000.00199,900.00200,500.00200,500.0094,720
Jun 26, 2024206,500.00214,000.00206,000.00209,000.00209,000.0058,660
Jun 25, 2024201,000.00212,000.00201,000.00206,500.00206,500.0063,754
Jun 24, 2024212,500.00213,000.00200,500.00203,000.00203,000.00123,812
Jun 21, 2024213,000.00214,000.00208,000.00212,500.00212,500.0067,129
Jun 20, 2024221,500.00221,500.00210,500.00213,500.00213,500.0072,511
Jun 19, 2024228,500.00232,500.00221,000.00221,500.00221,500.0068,685
Jun 18, 2024218,000.00226,500.00216,500.00225,500.00225,500.0069,503
Jun 17, 2024216,500.00223,500.00213,000.00219,000.00219,000.0075,575
Jun 14, 2024225,500.00229,000.00215,000.00216,500.00216,500.00139,472
Jun 13, 2024228,500.00244,000.00224,000.00234,000.00234,000.00270,429
Jun 12, 2024207,000.00229,500.00202,500.00223,000.00223,000.00222,874
Jun 11, 2024202,500.00209,000.00201,000.00202,000.00202,000.0074,448
Jun 10, 2024204,000.00208,000.00199,500.00201,000.00201,000.0083,348
Jun 7, 2024199,000.00210,500.00197,300.00206,000.00206,000.00126,007
Jun 5, 2024195,500.00203,500.00193,700.00199,000.00199,000.00102,703
Jun 4, 2024199,000.00201,500.00193,200.00195,500.00195,500.00133,980
Jun 3, 2024208,000.00212,000.00196,700.00200,000.00200,000.00151,636
May 31, 2024206,000.00212,500.00199,000.00206,000.00206,000.00159,255
May 30, 2024205,500.00209,500.00196,500.00204,000.00204,000.00176,906
May 29, 2024220,500.00225,500.00205,500.00210,500.00210,500.00173,241
May 28, 2024213,000.00224,500.00204,000.00220,000.00220,000.00236,149
May 27, 2024208,500.00218,500.00202,000.00206,500.00206,500.00315,232
May 24, 2024193,000.00197,300.00185,100.00189,700.00189,700.00139,218
May 23, 2024184,600.00199,500.00184,100.00193,400.00193,400.00421,192
May 22, 2024166,300.00186,600.00163,100.00177,400.00177,400.00359,396
May 21, 2024165,000.00169,000.00162,600.00164,000.00164,000.0091,171
May 20, 2024166,900.00166,900.00161,900.00162,800.00162,800.0084,885
May 17, 2024174,000.00174,000.00163,000.00165,000.00165,000.00124,600
May 16, 2024167,100.00174,900.00165,500.00174,700.00174,700.00159,041
May 14, 2024170,000.00170,000.00162,800.00162,900.00162,900.00137,024
May 13, 2024162,900.00172,000.00162,000.00170,400.00170,400.00150,432
May 10, 2024162,200.00169,200.00161,000.00161,300.00161,300.0087,343
May 9, 2024159,200.00168,400.00157,000.00162,200.00162,200.00172,191
May 8, 2024159,900.00161,600.00155,300.00160,000.00160,000.00100,342
May 7, 2024158,800.00166,500.00158,600.00160,000.00160,000.00184,751
May 3, 2024147,600.00160,000.00141,100.00154,200.00154,200.00266,756
May 2, 2024152,300.00154,100.00145,200.00146,100.00146,100.00127,868
Apr 30, 2024146,200.00155,000.00145,300.00152,300.00152,300.00190,855
Apr 29, 2024139,000.00149,000.00139,000.00146,100.00146,100.00177,549
Apr 26, 2024137,000.00140,400.00134,800.00137,600.00137,600.0078,979
Apr 25, 2024135,700.00143,000.00134,500.00135,000.00135,000.0088,702
Apr 24, 2024135,800.00140,000.00131,400.00137,000.00137,000.00253,293
Apr 23, 2024134,900.00135,700.00130,800.00132,900.00132,900.0088,758
Apr 22, 2024133,000.00134,300.00128,300.00133,400.00133,400.00175,111
Apr 19, 2024138,500.00139,300.00125,000.00131,700.00131,700.00277,851
Apr 18, 2024138,100.00146,400.00135,600.00141,000.00141,000.00182,798
Apr 17, 2024143,100.00144,400.00136,200.00139,400.00139,400.00121,391
Apr 16, 2024152,900.00153,500.00137,000.00140,400.00140,400.00306,497
Apr 15, 2024161,900.00162,000.00152,900.00156,100.00156,100.00187,171
Apr 12, 2024155,500.00165,900.00155,400.00164,000.00164,000.00422,084
Apr 11, 2024143,000.00155,000.00138,800.00151,800.00151,800.00211,567
Apr 9, 2024145,500.00153,900.00140,700.00148,500.00148,500.00218,369
Apr 8, 2024143,100.00148,900.00141,000.00143,600.00143,600.00185,804
Apr 5, 2024145,000.00145,900.00137,000.00141,800.00141,800.00181,649
Apr 4, 2024142,400.00149,500.00141,600.00147,700.00147,700.00276,206
Apr 3, 2024142,100.00143,800.00135,100.00138,000.00138,000.00246,972
Apr 2, 2024143,700.00148,700.00143,000.00144,000.00144,000.00158,676
Apr 1, 2024 2,000.00 Dividend
Apr 1, 2024153,700.00154,300.00142,900.00145,000.00145,000.00311,448
Mar 29, 2024153,300.00178,200.00153,300.00155,500.00153,500.00918,422
Mar 28, 2024151,300.00158,500.00147,100.00151,000.00149,057.88250,329
Mar 27, 2024144,400.00155,500.00141,000.00149,900.00147,972.03261,716
Mar 26, 2024143,500.00149,800.00143,300.00145,600.00143,727.33130,479
Mar 25, 2024146,600.00151,500.00143,500.00143,800.00141,950.48168,491
Mar 22, 2024151,600.00152,400.00142,700.00147,000.00145,109.33192,338
Mar 21, 2024145,900.00153,800.00145,500.00150,600.00148,663.03287,179
Mar 20, 2024144,200.00150,600.00137,500.00145,800.00143,924.77513,626
Mar 19, 2024160,900.00161,000.00140,200.00142,100.00140,272.34678,650
Mar 18, 2024144,300.00163,400.00143,700.00162,000.00159,916.41602,761
Mar 15, 2024132,600.00159,000.00130,300.00145,000.00143,135.051,493,630
Mar 14, 2024131,900.00134,300.00126,500.00134,000.00132,276.53484,198
Mar 13, 2024116,400.00130,000.00116,300.00128,600.00126,945.98746,526
Mar 12, 2024109,000.00116,200.00106,100.00115,200.00113,718.33250,181
Mar 11, 2024109,900.00111,200.00106,700.00109,000.00107,598.07174,838
Mar 8, 2024108,500.00115,800.00108,500.00111,200.00109,769.77469,542
Mar 7, 202492,900.00110,900.0092,100.00107,900.00106,512.22885,618
Mar 6, 202490,200.0092,500.0089,800.0092,400.0091,211.5853,136
Mar 5, 202490,200.0091,800.0090,100.0090,700.0089,533.4440,477
Mar 4, 202491,000.0091,800.0090,300.0091,100.0089,928.3068,802
Feb 29, 202491,100.0091,800.0089,900.0091,000.0089,829.5969,012
Feb 28, 202490,600.0092,400.0089,600.0091,700.0090,520.5888,864
Feb 27, 202495,100.0096,300.0090,200.0090,600.0089,434.73129,340
Feb 26, 202499,300.00102,300.0095,700.0095,900.0094,666.56164,838
Feb 23, 2024100,000.00102,400.0099,500.0099,900.0098,615.12119,358
Feb 22, 202499,500.00100,900.0097,100.0099,200.0097,924.1288,928
Feb 21, 202498,100.00104,500.0097,100.0098,700.0097,430.55208,875
Feb 20, 202498,000.0098,500.0095,500.0098,100.0096,838.2797,866
Feb 19, 202492,500.0098,700.0092,500.0098,000.0096,739.55198,660
Feb 16, 202494,500.0094,500.0091,500.0092,600.0091,409.0151,638
Feb 15, 202492,700.0094,500.0092,400.0092,900.0091,705.1556,623
Feb 14, 202491,600.0093,100.0090,500.0091,300.0090,125.7368,893
Feb 13, 202493,800.0094,600.0092,300.0093,000.0091,803.8660,363
Feb 8, 202494,300.0095,300.0092,900.0093,300.0092,100.0077,834
Feb 7, 202492,600.0095,700.0091,400.0095,300.0094,074.2775,803
Feb 6, 202496,000.0098,100.0092,500.0092,900.0091,705.15106,131
Feb 5, 202497,700.0097,800.0094,100.0095,600.0094,370.42102,803
Feb 2, 202497,900.0098,500.0093,600.0096,700.0095,456.27180,541
Feb 1, 202490,200.0097,100.0088,500.0097,000.0095,752.41362,192
Jan 31, 202488,100.0090,900.0087,200.0090,200.0089,039.8899,753
Jan 30, 202487,100.0091,500.0086,000.0089,000.0087,855.30175,784
Jan 29, 202482,200.0087,000.0081,200.0086,500.0085,387.46131,187
Jan 26, 202482,000.0083,600.0081,000.0081,400.0080,353.0543,739
Jan 25, 202481,400.0082,000.0079,500.0082,000.0080,945.3469,474
Jan 24, 202480,400.0081,800.0080,000.0081,000.0079,958.2039,486
Jan 23, 202478,700.0081,600.0078,700.0080,800.0079,760.7743,765
Jan 22, 202479,100.0079,800.0078,600.0079,000.0077,983.9249,005

Related Tickers

078930.KS GS Holdings Corp.
38,600.00
+0.26%
 
000070.KS Samyang Holdings Corporation
63,100.00
-0.32%
 
001040.KS CJ Corporation
96,400.00
-1.73%
 
MBB.F MBB SE
105.00
0.00%
 
MSTCLTD.NS MSTC Limited
635.70
+0.55%