Comparing Back to the side-by-side chart ↗
Doosan Corp. (000150.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -26.4% vs the 50-day and -28.9% vs the 200-day average, 64.2% below the 52-week high and +24.6% off the 52-week low; a death cross printed 7 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Doosan Corp. trades 26.4% below its 50-day and 28.9% below its 200-day moving average. (as of 2026-10-30)
Doosan Corp. is a Seoul-based holding company that runs a spread of industrial businesses through units covering power plants, construction equipment, engines and electronic materials. Its segments include Doosan Enerbility for power and heavy plant work, Doosan Bobcat for construction machinery, Doosan Fuel Cell, and an electro-materials unit making copper-clad laminate used in circuit boards.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 000150.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 929000.00 | 930000.00 | 863000.00 | 891000.00 | -7.28% | 99,952 |
| 2026-10-29 | 992000.00 | 1001000.00 | 902000.00 | 961000.00 | -5.13% | 141,907 |
| 2026-10-28 | 977000.00 | 1033000.00 | 949000.00 | 1013000.00 | +6.41% | 100,844 |
| 2026-10-27 | 932000.00 | 976000.00 | 931000.00 | 952000.00 | +5.66% | 77,498 |
| 2026-10-26 | 925000.00 | 945000.00 | 899000.00 | 901000.00 | -6.54% | 87,224 |
| 2026-10-23 | 957000.00 | 964000.00 | 917000.00 | 964000.00 | -4.46% | 105,731 |
| 2026-10-22 | 1038000.00 | 1057000.00 | 993000.00 | 1009000.00 | -4.45% | 78,035 |
| 2026-10-21 | 1036000.00 | 1087000.00 | 1006000.00 | 1056000.00 | +4.55% | 298,692 |
| 2026-10-20 | 1045000.00 | 1045000.00 | 984000.00 | 1010000.00 | -5.70% | 76,280 |
| 2026-10-19 | 989000.00 | 1074000.00 | 986000.00 | 1071000.00 | +4.59% | 97,105 |
| 2026-10-16 | 1014000.00 | 1044000.00 | 989000.00 | 1024000.00 | +3.54% | 71,987 |
| 2026-10-15 | 1055000.00 | 1056000.00 | 964000.00 | 989000.00 | -13.55% | 115,950 |
| 2026-10-14 | 1165000.00 | 1196000.00 | 1125000.00 | 1144000.00 | -1.55% | 69,956 |
| 2026-10-13 | 1172000.00 | 1198000.00 | 1108000.00 | 1162000.00 | -4.83% | 98,483 |
| 2026-10-12 | 1340000.00 | 1340000.00 | 1208000.00 | 1221000.00 | -9.02% | 107,440 |
| 2026-10-08 | 1408000.00 | 1408000.00 | 1325000.00 | 1342000.00 | -4.07% | 85,424 |
| 2026-10-07 | 1463000.00 | 1471000.00 | 1397000.00 | 1399000.00 | -4.70% | 61,307 |
| 2026-10-06 | 1439000.00 | 1491000.00 | 1427000.00 | 1468000.00 | +9.47% | 133,462 |
| 2026-10-02 | 1384000.00 | 1384000.00 | 1286000.00 | 1341000.00 | -3.11% | 152,860 |
| 2026-10-01 | 1390000.00 | 1412000.00 | 1368000.00 | 1384000.00 | +1.17% | 63,207 |
| 2026-09-30 | 1388000.00 | 1404000.00 | 1362000.00 | 1368000.00 | -0.94% | 47,005 |
| 2026-09-29 | 1412000.00 | 1413000.00 | 1361000.00 | 1381000.00 | -2.95% | 72,347 |
| 2026-09-28 | 1519000.00 | 1535000.00 | 1410000.00 | 1423000.00 | -5.89% | 92,496 |
| 2026-09-23 | 1477000.00 | 1519000.00 | 1452000.00 | 1512000.00 | +2.65% | 79,240 |
| 2026-09-22 | 1475000.00 | 1513000.00 | 1452000.00 | 1473000.00 | +2.86% | 88,725 |
| 2026-09-21 | 1478000.00 | 1478000.00 | 1422000.00 | 1432000.00 | -1.04% | 88,049 |
| 2026-09-18 | 1489000.00 | 1503000.00 | 1425000.00 | 1447000.00 | +2.99% | 144,173 |
| 2026-09-17 | 1436000.00 | 1491000.00 | 1383000.00 | 1405000.00 | +1.30% | 194,771 |
| 2026-09-16 | 1297000.00 | 1397000.00 | 1273000.00 | 1387000.00 | +7.60% | 85,434 |
| 2026-09-15 | 1251000.00 | 1319000.00 | 1232000.00 | 1289000.00 | +2.71% | 56,972 |
| 2026-09-14 | 1307000.00 | 1307000.00 | 1240000.00 | 1255000.00 | -7.45% | 80,245 |
| 2026-09-11 | 1282000.00 | 1385000.00 | 1279000.00 | 1356000.00 | +2.57% | 95,999 |
| 2026-09-10 | 1268000.00 | 1334000.00 | 1244000.00 | 1322000.00 | +1.77% | 102,173 |
| 2026-09-09 | 1247000.00 | 1322000.00 | 1243000.00 | 1299000.00 | +4.17% | 83,445 |
| 2026-09-08 | 1272000.00 | 1298000.00 | 1242000.00 | 1247000.00 | -1.89% | 74,547 |
| 2026-09-07 | 1206000.00 | 1273000.00 | 1195000.00 | 1271000.00 | +11.30% | 101,468 |
| 2026-09-04 | 1139000.00 | 1155000.00 | 1117000.00 | 1142000.00 | +1.51% | 30,158 |
| 2026-09-03 | 1145000.00 | 1145000.00 | 1091000.00 | 1125000.00 | +0.36% | 40,414 |
| 2026-09-02 | 1158000.00 | 1174000.00 | 1114000.00 | 1121000.00 | -7.05% | 35,998 |
| 2026-09-01 | 1245000.00 | 1260000.00 | 1185000.00 | 1206000.00 | -4.51% | 37,978 |
| 2026-08-31 | 1192000.00 | 1300000.00 | 1186000.00 | 1263000.00 | +2.02% | 114,316 |
| 2026-08-28 | 1196000.00 | 1240000.00 | 1192000.00 | 1238000.00 | +1.98% | 55,393 |
| 2026-08-27 | 1233000.00 | 1251000.00 | 1144000.00 | 1214000.00 | +2.88% | 75,313 |
| 2026-08-26 | 1136000.00 | 1192500.00 | 1095000.00 | 1180000.00 | +7.18% | 73,052 |
| 2026-08-25 | 1047000.00 | 1105000.00 | 1000000.00 | 1101000.00 | +1.47% | 83,235 |
| 2026-08-24 | 1079000.00 | 1098000.00 | 1064000.00 | 1085000.00 | +0.65% | 53,785 |
| 2026-08-21 | 1146000.00 | 1148000.00 | 1070000.00 | 1078000.00 | -8.49% | 89,390 |
| 2026-08-20 | 1203000.00 | 1215000.00 | 1143000.00 | 1178000.00 | -1.26% | 43,493 |
| 2026-08-19 | 1176000.00 | 1222000.00 | 1139000.00 | 1193000.00 | -4.56% | 30,071 |
| 2026-08-18 | 1285000.00 | 1323000.00 | 1228000.00 | 1250000.00 | -2.04% | 58,688 |
| 2026-08-14 | 1287000.00 | 1294000.00 | 1220000.00 | 1276000.00 | +1.11% | 52,301 |
| 2026-08-13 | 1300000.00 | 1317000.00 | 1251000.00 | 1262000.00 | +0.64% | 55,753 |
| 2026-08-12 | 1198000.00 | 1279000.00 | 1192000.00 | 1254000.00 | +6.54% | 53,516 |
| 2026-08-11 | 1220000.00 | 1220000.00 | 1140000.00 | 1177000.00 | -4.54% | 52,202 |
| 2026-08-10 | 1221000.00 | 1253000.00 | 1201000.00 | 1233000.00 | +3.53% | 40,792 |
| 2026-08-07 | 1192000.00 | 1225000.00 | 1151000.00 | 1191000.00 | +0.25% | 43,867 |
| 2026-08-06 | 1255000.00 | 1267000.00 | 1149000.00 | 1188000.00 | -5.71% | 50,720 |
| 2026-08-05 | 1351000.00 | 1358000.00 | 1250000.00 | 1260000.00 | -1.10% | 76,549 |
| 2026-08-04 | 1275000.00 | 1285000.00 | 1161000.00 | 1274000.00 | +2.91% | 70,200 |
| 2026-08-03 | 1189000.00 | 1270000.00 | 1156000.00 | 1238000.00 | +5.81% | 114,333 |
| 2026-07-31 | 1070000.00 | 1170000.00 | 1062000.00 | 1170000.00 | +30.00% | 134,767 |
| 2026-07-30 | 966000.00 | 1027000.00 | 889000.00 | 900000.00 | -9.91% | 107,720 |
| 2026-07-29 | 1078000.00 | 1128000.00 | 910000.00 | 999000.00 | -4.49% | 89,968 |
| 2026-07-28 | 1129000.00 | 1196000.00 | 1023000.00 | 1046000.00 | -12.61% | 139,994 |
| 2026-07-27 | 1245000.00 | 1245000.00 | 1166000.00 | 1197000.00 | +0.50% | 34,430 |
| 2026-07-24 | 1256000.00 | 1279000.00 | 1182000.00 | 1191000.00 | -6.66% | 46,258 |
| 2026-07-23 | 1249000.00 | 1317000.00 | 1232000.00 | 1276000.00 | +5.02% | 44,194 |
| 2026-07-22 | 1194000.00 | 1320000.00 | 1179000.00 | 1215000.00 | +8.19% | 100,883 |
| 2026-07-21 | 1120000.00 | 1185000.00 | 1066000.00 | 1123000.00 | +0.36% | 47,941 |
| 2026-07-20 | 1187000.00 | 1189000.00 | 1101000.00 | 1119000.00 | -6.91% | 73,920 |
| 2026-07-16 | 1268000.00 | 1268000.00 | 1184000.00 | 1202000.00 | -6.75% | 43,531 |
| 2026-07-15 | 1318000.00 | 1389000.00 | 1265000.00 | 1289000.00 | +5.92% | 61,031 |
| 2026-07-14 | 1244000.00 | 1268000.00 | 1160000.00 | 1217000.00 | -1.70% | 208,090 |
| 2026-07-13 | 1408000.00 | 1428000.00 | 1220000.00 | 1238000.00 | -10.42% | 100,547 |
| 2026-07-10 | 1250000.00 | 1445000.00 | 1233000.00 | 1382000.00 | +14.88% | 103,119 |
| 2026-07-09 | 1285000.00 | 1318000.00 | 1160000.00 | 1203000.00 | -5.13% | 121,708 |
| 2026-07-08 | 1260000.00 | 1351000.00 | 1220000.00 | 1268000.00 | -3.94% | 98,470 |
| 2026-07-07 | 1410000.00 | 1410000.00 | 1242000.00 | 1320000.00 | -6.38% | 78,654 |
| 2026-07-06 | 1441000.00 | 1503000.00 | 1356000.00 | 1410000.00 | -1.61% | 57,981 |
| 2026-07-03 | 1456000.00 | 1457000.00 | 1324000.00 | 1433000.00 | -0.97% | 68,056 |
| 2026-07-02 | 1523000.00 | 1549000.00 | 1402000.00 | 1447000.00 | -8.99% | 70,915 |
| 2026-07-01 | 1525000.00 | 1624000.00 | 1520000.00 | 1590000.00 | +6.93% | 79,697 |
| 2026-06-30 | 1510000.00 | 1530000.00 | 1431000.00 | 1487000.00 | +0.61% | 77,784 |
| 2026-06-29 | 1459000.00 | 1489000.00 | 1380000.00 | 1478000.00 | +2.50% | 106,821 |
| 2026-06-26 | 1507000.00 | 1534000.00 | 1360000.00 | 1442000.00 | -4.38% | 80,095 |
| 2026-06-25 | 1606000.00 | 1637000.00 | 1501000.00 | 1508000.00 | -2.39% | 73,951 |
| 2026-06-24 | 1578000.00 | 1668000.00 | 1525000.00 | 1545000.00 | +0.91% | 93,139 |
| 2026-06-23 | 1687000.00 | 1768500.00 | 1529000.00 | 1531000.00 | -6.13% | 125,371 |
| 2026-06-22 | 1630000.00 | 1690000.00 | 1593000.00 | 1631000.00 | +0.00% | 67,633 |
| 2026-06-19 | 1690000.00 | 1712000.00 | 1520000.00 | 1631000.00 | -0.18% | 107,027 |
| 2026-06-18 | 1633000.00 | 1663000.00 | 1592000.00 | 1634000.00 | +0.62% | 84,824 |
| 2026-06-17 | 1694000.00 | 1694000.00 | 1615000.00 | 1624000.00 | -4.41% | 85,521 |
| 2026-06-16 | 1770000.00 | 1814000.00 | 1684000.00 | 1699000.00 | -0.59% | 77,677 |
| 2026-06-15 | 1809000.00 | 1809000.00 | 1692000.00 | 1709000.00 | -9.86% | 100,291 |
| 2026-06-12 | 1765000.00 | 1920000.00 | 1634000.00 | 1896000.00 | +16.96% | 189,509 |
| 2026-06-11 | 1538000.00 | 1634000.00 | 1485000.00 | 1621000.00 | +2.34% | 87,474 |
| 2026-06-10 | 1550000.00 | 1643000.00 | 1526000.00 | 1584000.00 | +1.15% | 3 |
| 2026-06-09 | 1688000.00 | 1696000.00 | 1474000.00 | 1566000.00 | -0.76% | 157,454 |
| 2026-06-08 | 1560000.00 | 1671000.00 | 1535000.00 | 1578000.00 | -9.31% | 131,103 |
| 2026-06-05 | 1748000.00 | 1769000.00 | 1605000.00 | 1740000.00 | -3.33% | 132,916 |
| 2026-06-04 | 1844000.00 | 1873000.00 | 1755000.00 | 1800000.00 | -6.15% | 118,102 |
| 2026-06-02 | 2115000.00 | 2168000.00 | 1810000.00 | 1918000.00 | -12.94% | 185,772 |
| 2026-06-01 | 2145000.00 | 2489000.00 | 2123000.00 | 2203000.00 | +11.71% | 224,428 |
| 2026-05-29 | 1726000.00 | 2012000.00 | 1689000.00 | 1972000.00 | +18.80% | 232,697 |
| 2026-05-28 | 1715000.00 | 1725000.00 | 1573000.00 | 1660000.00 | -3.21% | 103,942 |
| 2026-05-27 | 1804000.00 | 1825000.00 | 1710000.00 | 1715000.00 | -3.71% | 92,988 |
| 2026-05-26 | 1651000.00 | 1830000.00 | 1649000.00 | 1781000.00 | +11.80% | 126,570 |
| 2026-05-22 | 1636000.00 | 1639000.00 | 1552000.00 | 1593000.00 | -0.44% | 52,717 |
| 2026-05-21 | 1549000.00 | 1606000.00 | 1538000.00 | 1600000.00 | +8.25% | 66,551 |
| 2026-05-20 | 1522000.00 | 1534000.00 | 1401000.00 | 1478000.00 | -1.47% | 98,395 |
| 2026-05-19 | 1592000.00 | 1612000.00 | 1467000.00 | 1500000.00 | -5.84% | 103,827 |
| 2026-05-18 | 1620000.00 | 1640000.00 | 1497000.00 | 1593000.00 | -1.30% | 108,932 |
| 2026-05-15 | 1697000.00 | 1814000.00 | 1573000.00 | 1614000.00 | -5.23% | 122,070 |
| 2026-05-14 | 1698000.00 | 1733000.00 | 1625000.00 | 1703000.00 | +1.25% | 78,040 |
| 2026-05-13 | 1630000.00 | 1691000.00 | 1591000.00 | 1682000.00 | +0.36% | 57,059 |
| 2026-05-12 | 1734000.00 | 1793000.00 | 1603000.00 | 1676000.00 | -2.56% | 84,499 |
| 2026-05-11 | 1763000.00 | 1779000.00 | 1686000.00 | 1720000.00 | -0.86% | 71,985 |
| 2026-05-08 | 1775000.00 | 1798000.00 | 1712000.00 | 1735000.00 | -4.51% | 76,915 |
| 2026-05-07 | 1850000.00 | 1850000.00 | 1767000.00 | 1817000.00 | +1.51% | 69,088 |
| 2026-05-06 | 1820000.00 | 1900000.00 | 1738000.00 | 1790000.00 | +4.99% | 120,254 |
| 2026-05-04 | 1663000.00 | 1728000.00 | 1654000.00 | 1705000.00 | +6.83% | 84,369 |
| 2026-04-30 | 1602000.00 | 1682000.00 | 1537000.00 | 1596000.00 | +1.53% | 108,850 |
| 2026-04-29 | 1572000.00 | 1608000.00 | 1550000.00 | 1572000.00 | -0.69% | 52,194 |
| 2026-04-28 | 1597000.00 | 1612000.00 | 1556000.00 | 1583000.00 | +0.06% | 91,621 |
| 2026-04-27 | 1595000.00 | 1618000.00 | 1560000.00 | 1582000.00 | +2.66% | 69,217 |
| 2026-04-24 | 1447000.00 | 1549000.00 | 1438000.00 | 1541000.00 | +6.87% | 82,183 |
| 2026-04-23 | 1463000.00 | 1510000.00 | 1404000.00 | 1442000.00 | +0.28% | 70,772 |
| 2026-04-22 | 1402000.00 | 1448000.00 | 1387000.00 | 1438000.00 | +2.06% | 73,948 |
| 2026-04-21 | 1420000.00 | 1439000.00 | 1385000.00 | 1409000.00 | +0.14% | 71,666 |
| 2026-04-20 | 1363000.00 | 1475000.00 | 1363000.00 | 1407000.00 | +5.79% | 119,880 |
| 2026-04-17 | 1340000.00 | 1349000.00 | 1292000.00 | 1330000.00 | -0.37% | 64,576 |
| 2026-04-16 | 1368000.00 | 1375000.00 | 1328000.00 | 1335000.00 | -1.69% | 76,243 |
| 2026-04-15 | 1406000.00 | 1409000.00 | 1336000.00 | 1358000.00 | -0.88% | 76,829 |
| 2026-04-14 | 1346000.00 | 1399000.00 | 1346000.00 | 1370000.00 | +5.87% | 86,803 |
| 2026-04-13 | 1225000.00 | 1298000.00 | 1224000.00 | 1294000.00 | +1.01% | 67,469 |
| 2026-04-10 | 1276000.00 | 1290000.00 | 1232000.00 | 1281000.00 | -1.08% | 78,160 |
| 2026-04-09 | 1192000.00 | 1309000.00 | 1181000.00 | 1295000.00 | +7.56% | 145,065 |
| 2026-04-08 | 1200000.00 | 1224000.00 | 1134000.00 | 1204000.00 | +14.78% | 155,769 |
| 2026-04-07 | 1098000.00 | 1110000.00 | 1027000.00 | 1049000.00 | -2.69% | 64,439 |
| 2026-04-06 | 1061000.00 | 1092000.00 | 1048000.00 | 1078000.00 | +0.65% | 69,164 |
| 2026-04-03 | 1060000.00 | 1077000.00 | 1022000.00 | 1071000.00 | +4.90% | 50,235 |
| 2026-04-02 | 1130000.00 | 1134000.00 | 1009000.00 | 1021000.00 | -8.27% | 87,565 |
| 2026-04-01 | 1114000.00 | 1134000.00 | 1086000.00 | 1113000.00 | +8.48% | 59,561 |
| 2026-03-31 | 1059000.00 | 1093000.00 | 1015000.00 | 1026000.00 | -7.73% | 123,003 |
| 2026-03-30 | 1118000.00 | 1128000.00 | 1075000.00 | 1112000.00 | -7.56% | 80,523 |
| 2026-03-27 | 1166000.00 | 1230000.00 | 1132000.00 | 1203000.00 | -2.91% | 81,128 |
| 2026-03-26 | 1247000.00 | 1264000.00 | 1215000.00 | 1239000.00 | -0.88% | 50,783 |
| 2026-03-25 | 1189000.00 | 1280000.00 | 1188000.00 | 1250000.00 | +8.60% | 81,557 |
| 2026-03-24 | 1136000.00 | 1187000.00 | 1117000.00 | 1151000.00 | +7.97% | 80,658 |
| 2026-03-23 | 1125000.00 | 1134000.00 | 1065000.00 | 1066000.00 | -10.12% | 70,473 |
| 2026-03-20 | 1170000.00 | 1202000.00 | 1161000.00 | 1186000.00 | +3.22% | 78,524 |
| 2026-03-19 | 1151000.00 | 1178000.00 | 1130000.00 | 1149000.00 | -3.36% | 53,414 |
| 2026-03-18 | 1142000.00 | 1205000.00 | 1142000.00 | 1189000.00 | +7.12% | 79,995 |
| 2026-03-17 | 1141000.00 | 1185000.00 | 1100000.00 | 1110000.00 | +2.02% | 69,293 |
| 2026-03-16 | 1094000.00 | 1122000.00 | 1053000.00 | 1088000.00 | -1.00% | 79,356 |
| 2026-03-13 | 1091000.00 | 1129000.00 | 1086000.00 | 1099000.00 | -3.85% | 52,063 |
| 2026-03-12 | 1083000.00 | 1150000.00 | 1080000.00 | 1143000.00 | +3.81% | 87,648 |
| 2026-03-11 | 1077000.00 | 1177000.00 | 1058000.00 | 1101000.00 | +4.56% | 114,620 |
| 2026-03-10 | 1049000.00 | 1077000.00 | 1017000.00 | 1053000.00 | +7.45% | 80,997 |
| 2026-03-09 | 966000.00 | 993000.00 | 930000.00 | 980000.00 | -6.67% | 75,409 |
| 2026-03-06 | 1029000.00 | 1091000.00 | 1002000.00 | 1050000.00 | -2.14% | 88,379 |
| 2026-03-05 | 1107000.00 | 1136000.00 | 1051000.00 | 1073000.00 | +11.42% | 128,240 |
| 2026-03-04 | 1083000.00 | 1117000.00 | 937000.00 | 963000.00 | -16.41% | 202,383 |
| 2026-03-03 | 1270000.00 | 1282000.00 | 1111000.00 | 1152000.00 | -9.86% | 167,205 |
| 2026-02-27 | 1195000.00 | 1295000.00 | 1181000.00 | 1278000.00 | +5.19% | 234,413 |
| 2026-02-26 | 1160000.00 | 1285000.00 | 1128000.00 | 1215000.00 | +4.29% | 231,511 |
| 2026-02-25 | 1111000.00 | 1189000.00 | 1103000.00 | 1165000.00 | +5.81% | 152,619 |
| 2026-02-24 | 1112000.00 | 1112000.00 | 1045000.00 | 1101000.00 | -1.87% | 113,318 |
| 2026-02-23 | 1066000.00 | 1148000.00 | 1047000.00 | 1122000.00 | +7.16% | 186,779 |
| 2026-02-20 | 980000.00 | 1059000.00 | 963000.00 | 1047000.00 | +5.76% | 125,520 |
| 2026-02-19 | 968000.00 | 1011000.00 | 961000.00 | 990000.00 | +5.10% | 111,166 |
| 2026-02-13 | 975000.00 | 994000.00 | 940000.00 | 942000.00 | -3.19% | 140,133 |
| 2026-02-12 | 911000.00 | 999000.00 | 898000.00 | 973000.00 | +5.99% | 267,843 |
| 2026-02-11 | 865000.00 | 930000.00 | 834000.00 | 918000.00 | +4.56% | 232,542 |
| 2026-02-10 | 890000.00 | 916000.00 | 872000.00 | 878000.00 | -0.79% | 120,173 |
| 2026-02-09 | 869000.00 | 890000.00 | 865000.00 | 885000.00 | +6.88% | 95,319 |
| 2026-02-06 | 826000.00 | 832000.00 | 792000.00 | 828000.00 | -4.17% | 127,985 |
| 2026-02-05 | 881000.00 | 909000.00 | 853000.00 | 864000.00 | -4.21% | 115,121 |
| 2026-02-04 | 885000.00 | 910000.00 | 875000.00 | 902000.00 | +0.33% | 104,049 |
| 2026-02-03 | 859000.00 | 899000.00 | 855000.00 | 899000.00 | +8.05% | 142,235 |
| 2026-02-02 | 835000.00 | 867000.00 | 801000.00 | 832000.00 | -2.23% | 149,810 |
| 2026-01-30 | 884000.00 | 884000.00 | 851000.00 | 851000.00 | -4.27% | 124,198 |
| 2026-01-29 | 902000.00 | 928000.00 | 870000.00 | 889000.00 | -1.98% | 151,875 |
| 2026-01-28 | 900000.00 | 910000.00 | 891000.00 | 907000.00 | +0.89% | 95,359 |
| 2026-01-27 | 912000.00 | 920000.00 | 881000.00 | 899000.00 | +1.01% | 87,351 |
| 2026-01-26 | 927000.00 | 928000.00 | 883000.00 | 890000.00 | -5.92% | 165,270 |
| 2026-01-23 | 913000.00 | 958000.00 | 904000.00 | 946000.00 | +5.11% | 206,662 |
| 2026-01-22 | 875000.00 | 926000.00 | 873000.00 | 900000.00 | +9.09% | 398,054 |
| 2026-01-21 | 830000.00 | 842000.00 | 809000.00 | 825000.00 | -3.85% | 150,803 |
| 2026-01-20 | 824000.00 | 889000.00 | 797000.00 | 858000.00 | +3.00% | 231,324 |
| 2026-01-19 | 850000.00 | 859000.00 | 830000.00 | 833000.00 | +0.60% | 139,464 |
| 2026-01-16 | 834000.00 | 838000.00 | 810000.00 | 828000.00 | -0.72% | 124,674 |
| 2026-01-15 | 855000.00 | 855000.00 | 817000.00 | 834000.00 | -1.88% | 149,662 |
| 2026-01-14 | 793000.00 | 851000.00 | 787000.00 | 850000.00 | +8.01% | 294,783 |
| 2026-01-13 | 775000.00 | 789000.00 | 762000.00 | 787000.00 | +2.21% | 88,806 |
| 2026-01-12 | 760000.00 | 781000.00 | 753000.00 | 770000.00 | +3.08% | 139,754 |
| 2026-01-09 | 759000.00 | 760000.00 | 735000.00 | 747000.00 | -1.58% | 143,943 |
| 2026-01-08 | 761000.00 | 780000.00 | 748000.00 | 759000.00 | +0.13% | 154,720 |
| 2026-01-07 | 794000.00 | 798000.00 | 749000.00 | 758000.00 | -5.01% | 203,293 |
| 2026-01-06 | 808000.00 | 808000.00 | 765000.00 | 798000.00 | -0.13% | 136,418 |
| 2026-01-05 | 770000.00 | 803000.00 | 769000.00 | 799000.00 | +4.72% | 184,961 |
| 2026-01-02 | 778000.00 | 780000.00 | 757000.00 | 763000.00 | -2.30% | 119,680 |
| 2025-12-30 | 791000.00 | 805000.00 | 778000.00 | 781000.00 | -2.13% | 77,634 |
| 2025-12-29 | 795000.00 | 818000.00 | 784000.00 | 798000.00 | +1.40% | 86,661 |
| 2025-12-26 | 815000.00 | 816000.00 | 781000.00 | 787000.00 | -2.96% | 97,959 |
| 2025-12-24 | 841000.00 | 866000.00 | 802000.00 | 811000.00 | +3.97% | 181,829 |
| 2025-12-23 | 798000.00 | 798000.00 | 772000.00 | 780000.00 | -1.64% | 81,999 |
| 2025-12-22 | 785000.00 | 799000.00 | 784000.00 | 793000.00 | +4.34% | 102,464 |
| 2025-12-19 | 785000.00 | 789000.00 | 734000.00 | 760000.00 | -1.30% | 272,143 |
| 2025-12-18 | 809000.00 | 813000.00 | 770000.00 | 770000.00 | -8.22% | 226,849 |
| 2025-12-17 | 834000.00 | 854000.00 | 821000.00 | 839000.00 | +2.19% | 86,640 |
| 2025-12-16 | 846000.00 | 851000.00 | 820000.00 | 821000.00 | -2.96% | 80,424 |
| 2025-12-15 | 840000.00 | 852000.00 | 829000.00 | 846000.00 | -2.98% | 103,124 |
| 2025-12-12 | 857000.00 | 877000.00 | 849000.00 | 872000.00 | +2.83% | 122,646 |
| 2025-12-11 | 888000.00 | 888000.00 | 848000.00 | 848000.00 | -4.07% | 119,173 |
| 2025-12-10 | 882000.00 | 890000.00 | 872000.00 | 884000.00 | -0.23% | 70,919 |
| 2025-12-09 | 897000.00 | 910000.00 | 882000.00 | 886000.00 | -0.45% | 74,636 |
| 2025-12-08 | 921000.00 | 921000.00 | 877000.00 | 890000.00 | -4.09% | 114,257 |
| 2025-12-05 | 891000.00 | 939000.00 | 873000.00 | 928000.00 | +4.39% | 98,260 |
| 2025-12-04 | 890000.00 | 904000.00 | 862000.00 | 889000.00 | -0.78% | 60,288 |
| 2025-12-03 | 872000.00 | 905000.00 | 856000.00 | 896000.00 | +5.16% | 108,132 |
| 2025-12-02 | 837000.00 | 860000.00 | 834000.00 | 852000.00 | +2.28% | 71,391 |
| 2025-12-01 | 883000.00 | 890000.00 | 827000.00 | 833000.00 | -4.91% | 106,391 |
| 2025-11-28 | 897000.00 | 898000.00 | 855000.00 | 876000.00 | -1.57% | 79,804 |
| 2025-11-27 | 883000.00 | 912000.00 | 874000.00 | 890000.00 | +4.22% | 127,981 |
| 2025-11-26 | 827000.00 | 859000.00 | 806000.00 | 854000.00 | +2.89% | 146,191 |
| 2025-11-25 | 899000.00 | 909000.00 | 802000.00 | 830000.00 | -2.81% | 265,647 |
| 2025-11-24 | 878000.00 | 893000.00 | 841000.00 | 854000.00 | -0.12% | 195,910 |
| 2025-11-21 | 844000.00 | 869000.00 | 834000.00 | 855000.00 | -7.37% | 148,352 |
| 2025-11-20 | 985000.00 | 1000000.00 | 922000.00 | 923000.00 | +1.76% | 197,768 |
| 2025-11-19 | 932000.00 | 933000.00 | 873000.00 | 907000.00 | -2.68% | 191,185 |
| 2025-11-18 | 946000.00 | 964000.00 | 920000.00 | 932000.00 | -4.41% | 88,814 |
| 2025-11-17 | 941000.00 | 987000.00 | 936000.00 | 975000.00 | +7.62% | 114,468 |
| 2025-11-14 | 938000.00 | 950000.00 | 900000.00 | 906000.00 | -8.21% | 145,202 |
| 2025-11-13 | 999000.00 | 1009000.00 | 987000.00 | 987000.00 | -2.85% | 89,215 |
| 2025-11-12 | 1018000.00 | 1021000.00 | 987000.00 | 1016000.00 | +0.20% | 105,739 |
| 2025-11-11 | 1014000.00 | 1082000.00 | 1003000.00 | 1014000.00 | +7.99% | 201,617 |
| 2025-11-10 | 924000.00 | 962000.00 | 897000.00 | 939000.00 | +2.29% | 103,112 |
| 2025-11-07 | 938000.00 | 967000.00 | 891000.00 | 918000.00 | -7.37% | 156,364 |
| 2025-11-06 | 973000.00 | 1007000.00 | 938000.00 | 991000.00 | +6.56% | 191,256 |
| 2025-11-05 | 928000.00 | 938000.00 | 869000.00 | 930000.00 | -6.34% | 212,694 |
| 2025-11-04 | 1008000.00 | 1015000.00 | 978000.00 | 993000.00 | -2.46% | 76,623 |
| 2025-11-03 | 952000.00 | 1025000.00 | 938000.00 | 1018000.00 | +7.27% | 121,763 |
| 2025-10-31 | 922000.00 | 956000.00 | 918000.00 | 949000.00 | -0.11% | 94,054 |
| 2025-10-30 | 966000.00 | 991000.00 | 940000.00 | 950000.00 | -3.16% | 133,941 |
| 2025-10-29 | 920000.00 | 985000.00 | 919000.00 | 981000.00 | +12.11% | 201,993 |
| 2025-10-28 | 865000.00 | 917000.00 | 855000.00 | 875000.00 | +0.11% | 166,428 |
| 2025-10-27 | 833000.00 | 880000.00 | 820000.00 | 874000.00 | +9.11% | 189,394 |
| 2025-10-24 | 789000.00 | 810000.00 | 772000.00 | 801000.00 | +2.43% | 128,347 |
| 2025-10-23 | 784000.00 | 800000.00 | 773000.00 | 782000.00 | -1.14% | 117,913 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+68.86%). Worst month: Nov (-13.95%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Doosan Corp.'s (000150.KS) latest close?
891000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 000150.KS's 52-week high and low?
2489000.00 high and 734000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Doosan Corp.'s strongest and weakest month historically?
Historically, 000150.KS's strongest calendar month has been Oct (average +68.86%) and its weakest Nov (average -13.95%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 000150.KS?
Mixed moving-average stack: Trades -26.4% vs the 50-day and -28.9% vs the 200-day average, 64.2% below the 52-week high and +24.6% off the 52-week low; a death cross printed 7 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 000150.KS above its 50-day and 200-day moving averages?
Doosan Corp. trades 26.4% below its 50-day and 28.9% below its 200-day moving average (20.1% below its 20-day). As of 2026-10-30.