KRX · 000157 · stock

Doosan Corporation (000157) stock price history

Every KRX trading session of Doosan Corporation from Jan 4, 2000 to Nov 12, 2026: 6,640 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000157 data, free keyYear by year table

000157 adjusted close, 2000 to 2026

000157Doosan Corporation
₩203,500-62.7% over one year
20052010201520202025
₩627,153
All time high, 2026
₩653,036
52 week high, ₩186,100 low
6,640
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000157 key facts

  • Doosan Corporation (000157) closed at ₩203,500 on Nov 12, 2026 on KRX.
  • 000157's all time high close is ₩627,153, set on May 6, 2026; its all time low close is ₩1,780 on Aug 6, 2003.
  • 000157's 52 week range is ₩186,100 to ₩653,036.
  • 000157 returned -62.7% over the year to Nov 12, 2026 and +76.3% over five years.
  • Over ten years 000157 returned +315%, +15.3% a year compounded.
  • 000157's deepest drawdown was -79.9% from Nov 9, 2007 to Nov 24, 2008.
  • DataCedar holds 6,640 daily sessions of 000157 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000157 price chart, 2000 to 2026

000157 adjusted close, Jan 4, 2000 to Nov 12, 2026₩1,856₩12,447₩83,447₩559,460200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000157 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-38.9%
3 months-41.4%
6 months-63.5%
Year to date-52.4%
1 year-62.7%
3 years+223.3%
5 years+76.3%
10 years+314.5%
Since Jan 4, 2000+3,971%
Compound annual growth, 26.9 years+14.8%

000157 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩627,153 on May 6, 2026
All time low close
₩1,780 on Aug 6, 2003
52 week high
₩653,036 on May 6, 2026
52 week low
₩186,100 on Nov 9, 2026
Deepest drawdown
-79.9% from Nov 9, 2007 to Nov 24, 2008, recovered Nov 11, 2015
Best single session
+34.5% on Mar 2, 2022
Worst single session
-30.7% on Oct 18, 2019
Volatility, 1 year annualised
83.2%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
40.7×
Best calendar year
2025, +336%
Worst calendar year
2008, -63%

000157 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩427,279₩653,036₩186,100₩203,500-52.4%284.9K208
2025₩98,174₩607,160₩98,174₩427,279+335.7%1.2M241
2024₩66,732₩144,836₩56,320₩98,077+45.5%657K244
2023₩76,766₩149,461₩56,888₩67,395-12.2%926.6K244
2022₩95,076₩152,306₩70,615₩76,766-18.9%1.3M244
2021₩59,468₩212,709₩47,158₩94,615+59.1%2.9M247
2020₩53,561₩121,170₩18,000₩59,468+10.1%3.2M248
2019₩67,583₩84,831₩50,397₩54,000-20.3%91.2K246
2018₩61,968₩73,490₩58,405₩67,764+9.8%49.2K238
2017₩51,968₩66,040₩50,238₩61,716+18.6%56.3K230
2016₩40,265₩52,597₩35,195₩52,046+27.4%84.6K246
2015₩39,513₩100,132₩37,895₩40,848+3.4%393.7K246
2014₩32,792₩49,598₩32,792₩39,513+11.5%20.5K240
2013₩22,072₩38,660₩21,538₩35,445+60.8%31.9K219
2012₩18,880₩22,494₩18,880₩22,042+12.3%24.3K248
2011₩24,559₩24,708₩16,149₩19,635-22.4%31.7K248
2010₩19,493₩28,704₩15,947₩25,303+31.2%20.9K251
2009₩10,901₩24,277₩10,544₩19,279+66.0%20.7K252
2008₩31,417₩34,750₩9,211₩11,615-63.0%369.3K255
2007₩10,639₩50,458₩9,425₩31,417+195.3%76K245
2006₩7,140₩10,806₩5,236₩10,639+58.5%122.6K246
2005₩3,161₩7,331₩2,618₩6,712+109.2%347.2K257
2004₩2,123₩3,761₩1,761₩3,208+51.1%318.1K258
2003₩3,275₩3,275₩1,761₩2,123-35.2%477.3K259
2002₩2,999₩6,855₩2,628₩3,275+9.2%4M261
2001₩2,499₩3,822₩1,956₩2,999+20.0%1.4M261
2000₩4,808₩8,521₩2,299₩2,499n/a2.7M258

000157 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩203,500-21.9%
October 2026₩260,500-29.0%
September 2026₩367,000+5.0%
August 2026₩349,500+7.7%
July 2026₩324,570-19.3%
June 2026₩402,347-24.6%
May 2026₩533,471-5.0%
April 2026₩561,451+49.5%
March 2026₩375,532-32.8%
February 2026₩558,863+36.0%
January 2026₩411,016-3.8%
December 2025₩427,279-7.1%

About the 000157 data

Daily bars. 6,640 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A000157/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000140 Hitejinro Holdings Co., Ltd.
  • 000145 Hitejinro Holdings Co., Ltd.
  • 000150 Doosan Corporation
  • 000155 Doosan Corporation
  • 000180 Sungchang Enterprise Holdings Limited
  • 000210 DL Holdings CO., LTD.
  • 000215 DL Holdings CO., LTD.
  • 000220 Yuyu Pharma, Inc.

Common questions

000157 share price history

Start with any symbol.

Start free