Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63,900.00 | 66,400.00 | 63,500.00 | 64,600.00 | 64,600.00 | 2,216,672 |
| 2026-10-15 | 64,800.00 | 66,300.00 | 61,500.00 | 63,300.00 | 63,300.00 | 3,413,241 |
| 2026-10-14 | 69,500.00 | 70,500.00 | 68,300.00 | 69,400.00 | 69,400.00 | 2,323,449 |
| 2026-10-13 | 68,400.00 | 70,700.00 | 67,300.00 | 70,200.00 | 70,200.00 | 3,071,309 |
| 2026-10-12 | 75,600.00 | 75,700.00 | 71,200.00 | 71,500.00 | 71,500.00 | 2,962,914 |
| 2026-10-08 | 79,600.00 | 79,600.00 | 75,200.00 | 78,000.00 | 78,000.00 | 4,584,327 |
| 2026-10-07 | 83,500.00 | 84,300.00 | 80,200.00 | 80,500.00 | 80,500.00 | 2,302,133 |
| 2026-10-06 | 81,600.00 | 81,700.00 | 80,700.00 | 81,500.00 | 81,500.00 | 2,016,414 |
| 2026-10-02 | 82,100.00 | 82,300.00 | 80,400.00 | 81,100.00 | 81,100.00 | 1,824,290 |
| 2026-10-01 | 84,000.00 | 84,000.00 | 81,300.00 | 82,100.00 | 82,100.00 | 2,260,136 |
| 2026-09-30 | 80,600.00 | 82,200.00 | 80,300.00 | 81,600.00 | 81,600.00 | 1,524,398 |
| 2026-09-29 | 80,500.00 | 81,100.00 | 78,700.00 | 79,700.00 | 79,700.00 | 2,146,662 |
| 2026-09-28 | 82,600.00 | 83,000.00 | 80,900.00 | 82,000.00 | 82,000.00 | 1,579,398 |
| 2026-09-23 | 86,100.00 | 86,100.00 | 80,500.00 | 81,700.00 | 81,700.00 | 4,585,876 |
| 2026-09-22 | 87,000.00 | 88,100.00 | 85,200.00 | 86,500.00 | 86,500.00 | 3,019,059 |
| 2026-09-21 | 86,800.00 | 86,900.00 | 84,900.00 | 85,300.00 | 85,300.00 | 1,724,152 |
| 2026-09-18 | 87,300.00 | 87,800.00 | 84,900.00 | 84,900.00 | 84,900.00 | 2,338,766 |
| 2026-09-17 | 84,700.00 | 86,600.00 | 84,100.00 | 85,400.00 | 85,400.00 | 1,747,314 |
| 2026-09-16 | 86,200.00 | 86,300.00 | 83,500.00 | 83,800.00 | 83,800.00 | 2,140,785 |
| 2026-09-15 | 86,200.00 | 86,800.00 | 84,200.00 | 86,200.00 | 86,200.00 | 2,062,780 |
| 2026-09-14 | 89,800.00 | 90,400.00 | 86,100.00 | 87,000.00 | 87,000.00 | 3,232,566 |
| 2026-09-11 | 88,700.00 | 91,100.00 | 88,000.00 | 90,800.00 | 90,800.00 | 2,545,969 |
| 2026-09-10 | 90,000.00 | 90,700.00 | 87,800.00 | 89,900.00 | 89,900.00 | 2,922,572 |
| 2026-09-09 | 92,000.00 | 94,400.00 | 91,100.00 | 91,700.00 | 91,700.00 | 3,708,953 |
| 2026-09-08 | 91,200.00 | 93,500.00 | 89,400.00 | 89,500.00 | 89,500.00 | 5,754,041 |
| 2026-09-07 | 80,200.00 | 89,400.00 | 79,000.00 | 87,900.00 | 87,900.00 | 6,221,607 |
| 2026-09-04 | 80,500.00 | 80,800.00 | 78,600.00 | 79,200.00 | 79,200.00 | 1,477,682 |
| 2026-09-03 | 77,900.00 | 81,400.00 | 75,400.00 | 79,200.00 | 79,200.00 | 3,211,239 |
| 2026-09-02 | 78,800.00 | 79,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 1,902,865 |
| 2026-09-01 | 82,600.00 | 83,100.00 | 80,100.00 | 81,400.00 | 81,400.00 | 1,522,827 |
| 2026-08-31 | 86,400.00 | 86,400.00 | 81,700.00 | 82,500.00 | 82,500.00 | 3,507,575 |
| 2026-08-28 | 85,200.00 | 89,100.00 | 84,500.00 | 88,200.00 | 88,200.00 | 3,536,511 |
| 2026-08-27 | 84,000.00 | 87,700.00 | 83,400.00 | 85,900.00 | 85,900.00 | 3,748,823 |
| 2026-08-26 | 82,900.00 | 86,700.00 | 81,100.00 | 85,800.00 | 85,800.00 | 6,424,721 |
| 2026-08-25 | 74,700.00 | 81,600.00 | 72,600.00 | 80,700.00 | 80,700.00 | 5,507,764 |
| 2026-08-24 | 73,400.00 | 73,500.00 | 71,800.00 | 73,000.00 | 73,000.00 | 1,314,814 |
| 2026-08-21 | 77,900.00 | 77,900.00 | 72,500.00 | 73,300.00 | 73,300.00 | 2,467,372 |
| 2026-08-20 | 76,800.00 | 77,300.00 | 75,700.00 | 75,900.00 | 75,900.00 | 1,377,164 |
| 2026-08-19 | 73,600.00 | 76,900.00 | 72,600.00 | 76,200.00 | 76,200.00 | 1,818,090 |
| 2026-08-18 | 82,300.00 | 83,000.00 | 76,800.00 | 77,900.00 | 77,900.00 | 2,281,893 |
| 2026-08-14 | 84,100.00 | 85,700.00 | 81,000.00 | 82,600.00 | 82,600.00 | 2,119,063 |
| 2026-08-13 | 82,100.00 | 83,300.00 | 80,600.00 | 80,900.00 | 80,900.00 | 2,271,931 |
| 2026-08-12 | 79,200.00 | 81,500.00 | 78,000.00 | 80,300.00 | 80,300.00 | 2,082,680 |
| 2026-08-11 | 79,000.00 | 79,100.00 | 77,300.00 | 77,900.00 | 77,900.00 | 1,423,064 |
| 2026-08-10 | 79,500.00 | 80,000.00 | 77,600.00 | 79,900.00 | 79,900.00 | 1,894,842 |
| 2026-08-07 | 77,100.00 | 78,400.00 | 74,000.00 | 77,100.00 | 77,100.00 | 1,606,838 |
| 2026-08-06 | 75,800.00 | 78,800.00 | 74,300.00 | 76,400.00 | 76,400.00 | 1,963,326 |
| 2026-08-05 | 75,400.00 | 77,300.00 | 73,500.00 | 77,000.00 | 77,000.00 | 2,227,898 |
| 2026-08-04 | 68,200.00 | 73,200.00 | 67,900.00 | 73,000.00 | 73,000.00 | 2,577,175 |
| 2026-08-03 | 67,400.00 | 68,300.00 | 65,000.00 | 67,700.00 | 67,700.00 | 1,762,521 |
| 2026-07-31 | 64,000.00 | 67,800.00 | 63,600.00 | 67,100.00 | 67,100.00 | 3,208,797 |
| 2026-07-30 | 59,000.00 | 63,500.00 | 59,000.00 | 60,200.00 | 60,200.00 | 3,193,446 |
| 2026-07-29 | 66,500.00 | 66,600.00 | 57,000.00 | 60,800.00 | 60,800.00 | 4,800,443 |
| 2026-07-28 | 68,700.00 | 68,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 2,148,321 |
| 2026-07-27 | 72,400.00 | 72,600.00 | 69,100.00 | 70,900.00 | 70,900.00 | 1,484,901 |
| 2026-07-24 | 72,500.00 | 74,000.00 | 71,200.00 | 72,100.00 | 72,100.00 | 2,017,878 |
| 2026-07-23 | 70,300.00 | 73,300.00 | 69,900.00 | 73,200.00 | 73,200.00 | 1,764,464 |
| 2026-07-22 | 69,100.00 | 72,700.00 | 68,100.00 | 69,200.00 | 69,200.00 | 3,001,478 |
| 2026-07-21 | 64,700.00 | 67,400.00 | 63,000.00 | 66,800.00 | 66,800.00 | 2,611,452 |
| 2026-07-20 | 65,900.00 | 67,000.00 | 63,800.00 | 64,800.00 | 64,800.00 | 2,835,943 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.