Doosan Enerbility Co., Ltd. (KRX:034020)
South Korea
· Delayed Price · Currency is KRW 63,100
-900 (-1.41%)
At close: Sep 26, 2025
Doosan Enerbility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63,500.00 | 64,300.00 | 62,100.00 | 63,100.00 | 63,100.00 | -1.41% | 5,748,934 |
| Sep 25, 2025 | 67,000.00 | 67,000.00 | 63,500.00 | 64,000.00 | 64,000.00 | -2.88% | 7,602,443 |
| Sep 24, 2025 | 63,400.00 | 66,400.00 | 63,300.00 | 65,900.00 | 65,900.00 | 4.44% | 12,114,101 |
| Sep 23, 2025 | 62,000.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 1.12% | 7,850,274 |
| Sep 22, 2025 | 63,000.00 | 64,200.00 | 62,200.00 | 62,400.00 | 62,400.00 | 2.63% | 6,830,285 |
| Sep 19, 2025 | 61,900.00 | 63,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | 0.33% | 5,341,115 |
| Sep 18, 2025 | 62,400.00 | 62,500.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.14% | 4,347,323 |
| Sep 17, 2025 | 62,200.00 | 62,200.00 | 60,800.00 | 61,300.00 | 61,300.00 | -3.16% | 4,416,587 |
| Sep 16, 2025 | 60,100.00 | 63,500.00 | 59,900.00 | 63,300.00 | 63,300.00 | 7.65% | 10,211,386 |
| Sep 15, 2025 | 60,500.00 | 60,700.00 | 58,600.00 | 58,800.00 | 58,800.00 | -3.61% | 6,290,788 |
| Sep 12, 2025 | 59,900.00 | 61,000.00 | 58,400.00 | 61,000.00 | 61,000.00 | - | 6,545,777 |
| Sep 11, 2025 | 62,700.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -2.56% | 5,153,511 |
| Sep 10, 2025 | 62,500.00 | 63,100.00 | 61,700.00 | 62,600.00 | 62,600.00 | 0.64% | 4,417,144 |
| Sep 9, 2025 | 61,100.00 | 62,700.00 | 60,200.00 | 62,200.00 | 62,200.00 | 2.13% | 4,346,085 |
| Sep 8, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 60,900.00 | -1.46% | 3,099,922 |
| Sep 5, 2025 | 62,500.00 | 62,600.00 | 61,400.00 | 61,800.00 | 61,800.00 | -1.59% | 3,134,657 |
| Sep 4, 2025 | 63,800.00 | 64,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 0.64% | 5,423,711 |
| Sep 3, 2025 | 61,300.00 | 63,100.00 | 61,200.00 | 62,400.00 | 62,400.00 | 3.31% | 5,684,184 |
| Sep 2, 2025 | 60,500.00 | 61,300.00 | 59,600.00 | 60,400.00 | 60,400.00 | 1.34% | 3,106,136 |
| Sep 1, 2025 | 60,800.00 | 62,700.00 | 59,100.00 | 59,600.00 | 59,600.00 | -3.40% | 5,716,620 |
| Aug 29, 2025 | 63,100.00 | 63,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | -1.91% | 4,054,284 |
| Aug 28, 2025 | 63,100.00 | 63,600.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.32% | 3,239,392 |
| Aug 27, 2025 | 64,000.00 | 64,800.00 | 62,700.00 | 63,100.00 | 63,100.00 | -0.32% | 5,423,569 |
| Aug 26, 2025 | 64,400.00 | 64,500.00 | 62,500.00 | 63,300.00 | 63,300.00 | -3.95% | 8,653,589 |
| Aug 25, 2025 | 63,800.00 | 66,200.00 | 62,700.00 | 65,900.00 | 65,900.00 | 5.95% | 9,091,500 |
| Aug 22, 2025 | 62,800.00 | 63,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1.14% | 6,049,757 |
| Aug 21, 2025 | 58,200.00 | 63,300.00 | 57,200.00 | 61,500.00 | 61,500.00 | 7.14% | 18,858,670 |
| Aug 20, 2025 | 54,300.00 | 58,300.00 | 51,100.00 | 57,400.00 | 57,400.00 | -3.53% | 27,973,111 |
| Aug 19, 2025 | 62,700.00 | 63,800.00 | 59,500.00 | 59,500.00 | 59,500.00 | -8.60% | 11,993,087 |
| Aug 18, 2025 | 65,300.00 | 66,800.00 | 64,900.00 | 65,100.00 | 65,100.00 | -0.61% | 3,496,057 |
| Aug 14, 2025 | 66,100.00 | 66,400.00 | 64,400.00 | 65,500.00 | 65,500.00 | -1.50% | 4,562,288 |
| Aug 13, 2025 | 66,900.00 | 67,000.00 | 65,200.00 | 66,500.00 | 66,500.00 | 1.53% | 3,751,147 |
| Aug 12, 2025 | 70,000.00 | 70,600.00 | 65,100.00 | 65,500.00 | 65,500.00 | -5.62% | 11,741,452 |
| Aug 11, 2025 | 66,900.00 | 70,000.00 | 66,600.00 | 69,400.00 | 69,400.00 | 4.52% | 12,119,383 |
| Aug 8, 2025 | 65,800.00 | 66,500.00 | 64,700.00 | 66,400.00 | 66,400.00 | 1.53% | 3,430,734 |
| Aug 7, 2025 | 66,300.00 | 67,800.00 | 65,100.00 | 65,400.00 | 65,400.00 | -1.36% | 7,210,324 |
| Aug 6, 2025 | 65,400.00 | 66,900.00 | 64,800.00 | 66,300.00 | 66,300.00 | 2.31% | 7,621,974 |
| Aug 5, 2025 | 65,100.00 | 65,800.00 | 64,000.00 | 64,800.00 | 64,800.00 | 0.78% | 4,234,409 |
| Aug 4, 2025 | 61,200.00 | 64,900.00 | 61,100.00 | 64,300.00 | 64,300.00 | 4.72% | 7,644,885 |
| Aug 1, 2025 | 64,900.00 | 65,200.00 | 60,900.00 | 61,400.00 | 61,400.00 | -6.40% | 9,805,226 |
| Jul 31, 2025 | 64,900.00 | 66,800.00 | 63,600.00 | 65,600.00 | 65,600.00 | 2.98% | 11,946,113 |
| Jul 30, 2025 | 64,400.00 | 64,700.00 | 63,500.00 | 63,700.00 | 63,700.00 | -2.15% | 3,994,493 |
| Jul 29, 2025 | 63,800.00 | 65,400.00 | 62,300.00 | 65,100.00 | 65,100.00 | 2.52% | 6,058,820 |
| Jul 28, 2025 | 65,100.00 | 65,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | -3.64% | 6,726,065 |
| Jul 25, 2025 | 65,900.00 | 66,700.00 | 64,000.00 | 65,900.00 | 65,900.00 | 0.76% | 6,644,122 |
| Jul 24, 2025 | 65,500.00 | 67,100.00 | 64,800.00 | 65,400.00 | 65,400.00 | 3.15% | 8,537,006 |
| Jul 23, 2025 | 63,400.00 | 64,100.00 | 62,400.00 | 63,400.00 | 63,400.00 | 1.28% | 4,609,170 |
| Jul 22, 2025 | 67,000.00 | 67,000.00 | 62,500.00 | 62,600.00 | 62,600.00 | -8.48% | 13,120,977 |
| Jul 21, 2025 | 65,800.00 | 68,500.00 | 64,700.00 | 68,400.00 | 68,400.00 | 5.56% | 12,003,142 |
| Jul 18, 2025 | 63,700.00 | 65,000.00 | 62,600.00 | 64,800.00 | 64,800.00 | 2.37% | 6,058,309 |