034020.KS
Doosan Enerbility Co., Ltd. KSC · 034020.KS
$69,700.00
-3300.00
(-4.52%)
Pullback · -1.99σ
Price alert —
Loading…
Sign in to get a one-time email the moment 034020.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | $70900.00 | $71800.00 | $68500.00 | $69700.00 | 2.5M |
| 2026-07-15 | $73000.00 | $74300.00 | $72000.00 | $73000.00 | 2.5M |
| 2026-07-14 | $73000.00 | $73400.00 | $68200.00 | $70900.00 | 4.1M |
| 2026-07-13 | $78600.00 | $79700.00 | $72300.00 | $73200.00 | 2.9M |
| 2026-07-10 | $74700.00 | $79900.00 | $74300.00 | $78100.00 | 3.0M |
| 2026-07-09 | $74100.00 | $77000.00 | $71600.00 | $73200.00 | 3.6M |
| 2026-07-08 | $79300.00 | $79800.00 | $72700.00 | $74000.00 | 3.9M |
| 2026-07-07 | $83900.00 | $84500.00 | $78900.00 | $81600.00 | 2.6M |
| 2026-07-06 | $88700.00 | $90300.00 | $82950.00 | $85500.00 | 2.2M |
| 2026-07-03 | $86000.00 | $87400.00 | $80100.00 | $86200.00 | 2.9M |
| 2026-07-02 | $87300.00 | $89400.00 | $84100.00 | $86000.00 | 2.5M |
| 2026-07-01 | $89100.00 | $90800.00 | $86100.00 | $88500.00 | 2.2M |
| 2026-06-30 | $88400.00 | $88600.00 | $84500.00 | $86800.00 | 2.5M |
| 2026-06-29 | $80400.00 | $88600.00 | $79600.00 | $88000.00 | 4.2M |
| 2026-06-26 | $86900.00 | $87800.00 | $79300.00 | $81100.00 | 4.8M |
| 2026-06-25 | $92100.00 | $93200.00 | $87600.00 | $87800.00 | 2.7M |
| 2026-06-24 | $89300.00 | $92800.00 | $87200.00 | $90600.00 | 3.1M |
| 2026-06-23 | $94000.00 | $98700.00 | $89000.00 | $89200.00 | 4.4M |
| 2026-06-22 | $95600.00 | $97000.00 | $94100.00 | $94200.00 | 2.1M |
| 2026-06-19 | $101000.00 | $101900.00 | $94300.00 | $97900.00 | 4.4M |
| 2026-06-18 | $108600.00 | $109300.00 | $99600.00 | $99600.00 | 4.3M |
| 2026-06-17 | $104500.00 | $106200.00 | $102500.00 | $103200.00 | 2.4M |
| 2026-06-16 | $105100.00 | $105500.00 | $101800.00 | $103300.00 | 3.3M |
| 2026-06-15 | $100400.00 | $101200.00 | $97600.00 | $99800.00 | 2.5M |
| 2026-06-12 | $93300.00 | $95000.00 | $91100.00 | $93100.00 | 3.0M |
| 2026-06-11 | $88500.00 | $89200.00 | $85300.00 | $88600.00 | 3.0M |
| 2026-06-10 | $89900.00 | $92100.00 | $87500.00 | $91100.00 | 0.0M |
| 2026-06-09 | $88300.00 | $93300.00 | $87700.00 | $92300.00 | 3.1M |
| 2026-06-08 | $87000.00 | $90400.00 | $85500.00 | $85800.00 | 4.0M |
| 2026-06-05 | $100000.00 | $100100.00 | $92600.00 | $95600.00 | 4.0M |
| 2026-06-04 | $100000.00 | $100400.00 | $97900.00 | $99200.00 | 2.8M |
| 2026-06-02 | $108800.00 | $109300.00 | $99700.00 | $100000.00 | 5.0M |
| 2026-06-01 | $109300.00 | $114200.00 | $106900.00 | $106900.00 | 4.6M |
| 2026-05-29 | $107400.00 | $107500.00 | $102500.00 | $105600.00 | 4.6M |
| 2026-05-28 | $110600.00 | $111800.00 | $102200.00 | $105900.00 | 3.2M |
| 2026-05-27 | $114700.00 | $114800.00 | $108200.00 | $108500.00 | 3.3M |
| 2026-05-26 | $114300.00 | $115800.00 | $111000.00 | $112600.00 | 3.0M |
| 2026-05-22 | $117000.00 | $117000.00 | $110600.00 | $111600.00 | 2.9M |
| 2026-05-21 | $107200.00 | $109500.00 | $106800.00 | $108400.00 | 2.7M |
| 2026-05-20 | $106400.00 | $107100.00 | $99700.00 | $101300.00 | 4.3M |
| 2026-05-19 | $111000.00 | $112900.00 | $103900.00 | $106000.00 | 3.7M |
| 2026-05-18 | $108100.00 | $113600.00 | $103500.00 | $112100.00 | 4.7M |
| 2026-05-15 | $118800.00 | $118900.00 | $108400.00 | $110800.00 | 5.2M |
| 2026-05-14 | $121600.00 | $122300.00 | $116000.00 | $117100.00 | 4.4M |
| 2026-05-13 | $123800.00 | $124600.00 | $117500.00 | $120000.00 | 4.6M |
| 2026-05-12 | $130600.00 | $134000.00 | $120500.00 | $125600.00 | 6.2M |
| 2026-05-11 | $130700.00 | $130700.00 | $126800.00 | $128000.00 | 3.6M |
| 2026-05-08 | $134500.00 | $134800.00 | $128000.00 | $129600.00 | 4.5M |
| 2026-05-07 | $131400.00 | $139200.00 | $131200.00 | $136400.00 | 7.8M |
| 2026-05-06 | $127900.00 | $130000.00 | $126100.00 | $127000.00 | 3.9M |
| 2026-05-04 | $128800.00 | $129700.00 | $125600.00 | $127200.00 | 3.2M |
| 2026-04-30 | $129800.00 | $129900.00 | $126000.00 | $127100.00 | 3.4M |
| 2026-04-29 | $126200.00 | $131100.00 | $126200.00 | $129200.00 | 3.3M |
| 2026-04-28 | $128400.00 | $129400.00 | $126300.00 | $127800.00 | 3.2M |
| 2026-04-27 | $130300.00 | $130300.00 | $125600.00 | $128900.00 | 4.0M |
| 2026-04-24 | $123000.00 | $127950.00 | $122600.00 | $127100.00 | 5.7M |
| 2026-04-23 | $119600.00 | $123900.00 | $118100.00 | $122600.00 | 8.1M |
| 2026-04-22 | $115000.00 | $116800.00 | $112000.00 | $115900.00 | 3.8M |
| 2026-04-21 | $113500.00 | $116400.00 | $112600.00 | $115700.00 | 4.8M |
| 2026-04-20 | $109200.00 | $114700.00 | $108600.00 | $111000.00 | 5.6M |
| 2026-04-17 | $111600.00 | $111800.00 | $107300.00 | $108500.00 | 3.6M |
| 2026-04-16 | $107800.00 | $112000.00 | $106500.00 | $110800.00 | 8.1M |
| 2026-04-15 | $101900.00 | $105700.00 | $101600.00 | $104200.00 | 5.5M |
| 2026-04-14 | $100800.00 | $101300.00 | $99600.00 | $99700.00 | 1.9M |
| 2026-04-13 | $97900.00 | $99300.00 | $96700.00 | $99300.00 | 1.7M |
| 2026-04-10 | $101200.00 | $101200.00 | $99500.00 | $100200.00 | 2.8M |
| 2026-04-09 | $100100.00 | $101700.00 | $99500.00 | $100000.00 | 2.2M |
| 2026-04-08 | $99200.00 | $101700.00 | $99200.00 | $101200.00 | 4.0M |
| 2026-04-07 | $96900.00 | $97700.00 | $94000.00 | $94900.00 | 2.1M |
| 2026-04-06 | $96500.00 | $99000.00 | $95500.00 | $95700.00 | 2.0M |
| 2026-04-03 | $96200.00 | $97400.00 | $95300.00 | $96600.00 | 2.5M |
| 2026-04-02 | $100500.00 | $101400.00 | $92500.00 | $93600.00 | 5.2M |
| 2026-04-01 | $97800.00 | $100400.00 | $96000.00 | $99600.00 | 3.4M |
| 2026-03-31 | $94900.00 | $95900.00 | $91100.00 | $91800.00 | 4.2M |
| 2026-03-30 | $93000.00 | $94500.00 | $91400.00 | $94200.00 | 2.8M |
| 2026-03-27 | $97700.00 | $99200.00 | $95100.00 | $100900.00 | 3.5M |
| 2026-03-26 | $103000.00 | $104200.00 | $99600.00 | $100900.00 | 2.6M |
| 2026-03-25 | $102400.00 | $104800.00 | $101300.00 | $102600.00 | 3.2M |
| 2026-03-24 | $105700.00 | $106800.00 | $97200.00 | $100100.00 | 5.1M |
| 2026-03-23 | $107100.00 | $107200.00 | $100400.00 | $100700.00 | 6.0M |
| 2026-03-20 | $107500.00 | $112100.00 | $105600.00 | $109600.00 | 8.1M |
| 2026-03-19 | $105100.00 | $108500.00 | $105000.00 | $106300.00 | 3.3M |
| 2026-03-18 | $106800.00 | $108600.00 | $106500.00 | $107300.00 | 4.1M |
| 2026-03-17 | $107100.00 | $107200.00 | $104400.00 | $104400.00 | 3.1M |
| 2026-03-16 | $108000.00 | $110700.00 | $105000.00 | $105700.00 | 5.8M |
| 2026-03-13 | $100700.00 | $108500.00 | $100700.00 | $106500.00 | 9.4M |
| 2026-03-12 | $101000.00 | $104600.00 | $101000.00 | $103500.00 | 4.9M |
| 2026-03-11 | $103800.00 | $104500.00 | $99200.00 | $101000.00 | 6.1M |
| 2026-03-10 | $100300.00 | $104900.00 | $99900.00 | $102500.00 | 10.8M |
| 2026-03-09 | $98600.00 | $99700.00 | $91500.00 | $96200.00 | 8.0M |
| 2026-03-06 | $88600.00 | $98200.00 | $88600.00 | $98000.00 | 7.9M |
| 2026-03-05 | $91000.00 | $93200.00 | $89100.00 | $90500.00 | 6.8M |
| 2026-03-04 | $91300.00 | $93300.00 | $79000.00 | $80600.00 | 13.4M |
| 2026-03-03 | $104700.00 | $106200.00 | $96700.00 | $96900.00 | 7.5M |
| 2026-02-27 | $105500.00 | $110200.00 | $105500.00 | $106300.00 | 8.3M |
| 2026-02-26 | $104100.00 | $104500.00 | $102600.00 | $103800.00 | 4.2M |
| 2026-02-25 | $102300.00 | $104200.00 | $101400.00 | $103200.00 | 4.2M |
| 2026-02-24 | $101800.00 | $102700.00 | $99100.00 | $101300.00 | 3.9M |
| 2026-02-23 | $105300.00 | $105300.00 | $101000.00 | $102000.00 | 5.5M |
| 2026-02-20 | $99200.00 | $106800.00 | $98400.00 | $103500.00 | 12.1M |
| 2026-02-19 | $100500.00 | $100600.00 | $98300.00 | $98400.00 | 5.0M |
| 2026-02-13 | $94000.00 | $99900.00 | $93700.00 | $96700.00 | 17.5M |
| 2026-02-12 | $94700.00 | $95500.00 | $92300.00 | $95500.00 | 6.3M |
| 2026-02-11 | $95400.00 | $96500.00 | $94000.00 | $95500.00 | 5.9M |
| 2026-02-10 | $95100.00 | $95400.00 | $93300.00 | $94100.00 | 4.0M |
| 2026-02-09 | $93100.00 | $96900.00 | $91800.00 | $95400.00 | 9.8M |
| 2026-02-06 | $88300.00 | $89500.00 | $85200.00 | $89000.00 | 5.8M |
| 2026-02-05 | $94000.00 | $96100.00 | $90300.00 | $90600.00 | 7.6M |
| 2026-02-04 | $94400.00 | $96700.00 | $92100.00 | $96500.00 | 12.4M |
| 2026-02-03 | $88300.00 | $91200.00 | $87300.00 | $91200.00 | 4.6M |
| 2026-02-02 | $87800.00 | $91400.00 | $85400.00 | $86200.00 | 6.8M |
| 2026-01-30 | $93000.00 | $94000.00 | $90400.00 | $90600.00 | 7.0M |
| 2026-01-29 | $92400.00 | $95600.00 | $92400.00 | $94000.00 | 10.2M |
| 2026-01-28 | $94100.00 | $94200.00 | $91200.00 | $92000.00 | 6.9M |
| 2026-01-27 | $96000.00 | $96200.00 | $92700.00 | $93600.00 | 6.8M |
| 2026-01-26 | $94600.00 | $94600.00 | $91100.00 | $91800.00 | 5.8M |
| 2026-01-23 | $90800.00 | $94900.00 | $90000.00 | $93300.00 | 8.2M |
| 2026-01-22 | $94100.00 | $95700.00 | $89500.00 | $90000.00 | 8.0M |
| 2026-01-21 | $91500.00 | $92900.00 | $90200.00 | $91300.00 | 7.9M |
| 2026-01-20 | $96100.00 | $98100.00 | $92500.00 | $95300.00 | 10.8M |
| 2026-01-19 | $97000.00 | $97000.00 | $93700.00 | $95400.00 | 8.5M |
| 2026-01-16 | $90100.00 | $96400.00 | $89900.00 | $95300.00 | 18.0M |