Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,450.17 | 15,716.01 | 15,356.34 | 15,497.08 | 19,820.00 | 6,287,396 |
| 2024-07-23 | 15,676.91 | 15,911.48 | 15,332.88 | 15,543.99 | 19,880.00 | 9,843,278 |
| 2024-07-22 | 15,872.39 | 16,224.24 | 15,637.82 | 15,794.20 | 20,200.00 | 10,307,330 |
| 2024-07-19 | 16,497.90 | 16,497.90 | 15,716.01 | 15,794.20 | 20,200.00 | 14,963,380 |
| 2024-07-18 | 18,648.10 | 19,547.27 | 16,341.52 | 16,419.71 | 21,000.00 | 63,401,770 |
| 2024-07-17 | 16,497.90 | 17,592.55 | 16,458.81 | 16,615.18 | 21,250.00 | 28,715,920 |
| 2024-07-16 | 16,967.03 | 16,967.03 | 15,872.39 | 16,419.71 | 21,000.00 | 11,853,730 |
| 2024-07-15 | 16,967.03 | 17,123.41 | 16,341.52 | 16,888.85 | 21,600.00 | 13,663,970 |
| 2024-07-12 | 16,263.33 | 16,967.03 | 15,614.36 | 16,341.52 | 20,900.00 | 25,828,461 |
| 2024-07-11 | 17,084.32 | 17,318.89 | 16,732.47 | 17,084.32 | 21,850.00 | 9,593,927 |
| 2024-07-10 | 17,475.26 | 17,475.26 | 16,810.66 | 17,084.32 | 21,850.00 | 10,787,800 |
| 2024-07-09 | 16,693.37 | 17,436.17 | 16,536.99 | 17,397.07 | 22,250.00 | 27,672,199 |
| 2024-07-08 | 15,520.54 | 16,888.85 | 15,403.25 | 16,419.71 | 21,000.00 | 17,115,449 |
| 2024-07-05 | 15,207.78 | 15,387.61 | 15,098.32 | 15,278.15 | 19,540.00 | 3,669,523 |
| 2024-07-04 | 15,074.86 | 15,332.88 | 15,035.76 | 15,207.78 | 19,450.00 | 3,031,068 |
| 2024-07-03 | 15,160.87 | 15,411.07 | 15,027.94 | 15,059.22 | 19,260.00 | 3,217,410 |
| 2024-07-02 | 15,637.82 | 15,676.91 | 15,035.76 | 15,113.95 | 19,330.00 | 5,001,382 |
| 2024-07-01 | 15,716.01 | 15,950.58 | 15,520.54 | 15,598.73 | 19,950.00 | 3,308,069 |
| 2024-06-28 | 15,473.62 | 15,989.67 | 15,348.52 | 15,716.01 | 20,100.00 | 4,460,272 |
| 2024-06-27 | 15,794.20 | 15,794.20 | 15,176.50 | 15,551.81 | 19,890.00 | 8,053,252 |
| 2024-06-26 | 16,224.24 | 16,263.33 | 15,716.01 | 15,950.58 | 20,400.00 | 3,944,738 |
| 2024-06-25 | 16,185.14 | 16,263.33 | 15,755.10 | 16,028.77 | 20,500.00 | 4,365,817 |
| 2024-06-24 | 16,497.90 | 16,536.99 | 16,067.86 | 16,263.33 | 20,800.00 | 5,116,277 |
| 2024-06-21 | 16,302.43 | 16,536.99 | 15,950.58 | 16,341.52 | 20,900.00 | 6,442,943 |
| 2024-06-20 | 16,576.09 | 16,654.28 | 16,106.95 | 16,302.43 | 20,850.00 | 8,196,543 |
| 2024-06-19 | 15,676.91 | 16,732.47 | 15,497.08 | 16,536.99 | 21,150.00 | 22,507,230 |
| 2024-06-18 | 15,473.62 | 15,590.91 | 15,129.59 | 15,418.89 | 19,720.00 | 5,968,659 |
| 2024-06-17 | 15,481.44 | 15,575.27 | 15,285.97 | 15,387.61 | 19,680.00 | 3,791,849 |
| 2024-06-14 | 15,450.17 | 15,755.10 | 15,262.51 | 15,371.98 | 19,660.00 | 8,012,095 |
| 2024-06-13 | 15,676.91 | 15,794.20 | 15,262.51 | 15,262.51 | 19,520.00 | 8,249,591 |
| 2024-06-12 | 15,090.50 | 15,833.29 | 15,082.68 | 15,637.82 | 20,000.00 | 13,075,040 |
| 2024-06-11 | 15,418.89 | 15,575.27 | 14,895.02 | 14,981.03 | 19,160.00 | 7,737,686 |
| 2024-06-10 | 15,067.04 | 15,434.53 | 15,035.76 | 15,207.78 | 19,450.00 | 8,708,921 |
| 2024-06-07 | 15,106.13 | 15,512.72 | 14,902.84 | 14,988.85 | 19,170.00 | 9,572,160 |
| 2024-06-05 | 15,004.49 | 15,168.69 | 14,621.36 | 14,949.76 | 19,120.00 | 11,131,010 |
| 2024-06-04 | 15,872.39 | 16,106.95 | 14,902.84 | 15,012.31 | 19,200.00 | 22,201,150 |
| 2024-06-03 | 16,693.37 | 16,693.37 | 16,185.14 | 16,224.24 | 20,750.00 | 10,844,090 |
| 2024-05-31 | 16,067.86 | 17,006.13 | 15,950.58 | 16,263.33 | 20,800.00 | 23,319,881 |
| 2024-05-30 | 16,185.14 | 16,419.71 | 15,794.20 | 16,106.95 | 20,600.00 | 13,731,660 |
| 2024-05-29 | 16,810.66 | 17,201.60 | 16,067.86 | 16,380.62 | 20,950.00 | 24,131,080 |
| 2024-05-28 | 17,123.41 | 17,201.60 | 16,067.86 | 17,045.22 | 21,800.00 | 40,450,551 |
| 2024-05-27 | 15,676.91 | 17,006.13 | 15,403.25 | 16,654.28 | 21,300.00 | 69,376,000 |
| 2024-05-24 | 14,034.94 | 14,292.97 | 13,636.18 | 14,277.33 | 18,260.00 | 4,634,875 |
| 2024-05-23 | 14,371.16 | 14,386.79 | 14,050.58 | 14,167.86 | 18,120.00 | 4,907,488 |
| 2024-05-22 | 13,878.57 | 14,371.16 | 13,847.29 | 14,120.95 | 18,060.00 | 7,405,159 |
| 2024-05-21 | 13,917.66 | 14,066.22 | 13,808.19 | 13,847.29 | 17,710.00 | 2,644,936 |
| 2024-05-20 | 14,152.23 | 14,214.78 | 13,831.65 | 13,917.66 | 17,800.00 | 4,049,716 |
| 2024-05-17 | 14,066.22 | 14,363.34 | 14,042.76 | 14,113.13 | 18,050.00 | 4,289,283 |
| 2024-05-16 | 13,988.03 | 14,253.87 | 13,964.57 | 14,152.23 | 18,100.00 | 6,900,766 |
| 2024-05-14 | 13,878.57 | 13,988.03 | 13,706.55 | 13,816.01 | 17,670.00 | 2,709,021 |
| 2024-05-13 | 13,667.45 | 13,948.94 | 13,503.26 | 13,839.47 | 17,700.00 | 3,857,620 |
| 2024-05-10 | 13,909.84 | 13,933.30 | 13,495.44 | 13,550.17 | 17,330.00 | 3,452,162 |
| 2024-05-09 | 13,581.45 | 14,027.12 | 13,550.17 | 13,792.56 | 17,640.00 | 5,610,241 |
| 2024-05-08 | 13,323.42 | 13,565.81 | 13,268.69 | 13,565.81 | 17,350.00 | 4,228,373 |
| 2024-05-07 | 13,034.12 | 13,409.43 | 12,995.03 | 13,354.70 | 17,080.00 | 4,909,006 |
| 2024-05-03 | 13,034.12 | 13,213.96 | 12,737.00 | 12,940.30 | 16,550.00 | 2,742,456 |
| 2024-05-02 | 13,182.68 | 13,362.52 | 12,901.20 | 12,901.20 | 16,500.00 | 3,091,806 |
| 2024-04-30 | 13,182.68 | 13,323.42 | 12,979.39 | 13,135.77 | 16,800.00 | 3,357,626 |
| 2024-04-29 | 12,885.56 | 13,253.05 | 12,744.82 | 13,127.95 | 16,790.00 | 4,319,136 |
| 2024-04-26 | 12,471.16 | 12,705.73 | 12,338.24 | 12,674.45 | 16,210.00 | 2,584,334 |
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.