Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,275.69 | 12,823.01 | 12,205.32 | 12,400.79 | 15,860.00 | 4,182,658 |
| 2024-04-24 | 12,330.42 | 12,439.89 | 12,181.86 | 12,330.42 | 15,770.00 | 2,265,827 |
| 2024-04-23 | 12,228.78 | 12,291.33 | 12,064.58 | 12,150.59 | 15,540.00 | 2,243,428 |
| 2024-04-22 | 11,689.27 | 12,353.88 | 11,689.27 | 12,299.15 | 15,730.00 | 4,363,033 |
| 2024-04-19 | 11,532.89 | 11,564.17 | 11,227.95 | 11,485.98 | 14,690.00 | 2,638,314 |
| 2024-04-18 | 11,259.23 | 11,697.09 | 11,259.23 | 11,650.18 | 14,900.00 | 2,901,014 |
| 2024-04-17 | 11,439.07 | 11,571.99 | 11,196.68 | 11,196.68 | 14,320.00 | 2,717,485 |
| 2024-04-16 | 11,728.36 | 11,775.28 | 11,368.69 | 11,415.61 | 14,600.00 | 3,657,519 |
| 2024-04-15 | 11,853.47 | 12,025.48 | 11,728.36 | 11,822.19 | 15,120.00 | 2,081,675 |
| 2024-04-12 | 11,775.28 | 12,025.48 | 11,681.45 | 11,970.75 | 15,310.00 | 3,335,803 |
| 2024-04-11 | 12,400.79 | 12,400.79 | 11,728.36 | 11,822.19 | 15,120.00 | 9,126,279 |
| 2024-04-09 | 12,963.75 | 13,018.49 | 12,674.45 | 12,705.73 | 16,250.00 | 2,301,107 |
| 2024-04-08 | 13,276.51 | 13,276.51 | 12,901.20 | 12,940.30 | 16,550.00 | 2,300,795 |
| 2024-04-05 | 13,002.85 | 13,354.70 | 12,955.93 | 13,276.51 | 16,980.00 | 2,715,731 |
| 2024-04-04 | 13,065.40 | 13,174.86 | 12,885.56 | 13,143.59 | 16,810.00 | 2,412,736 |
| 2024-04-03 | 13,002.85 | 13,104.49 | 12,869.93 | 12,901.20 | 16,500.00 | 2,499,652 |
| 2024-04-02 | 13,448.53 | 13,448.53 | 13,010.67 | 13,120.13 | 16,780.00 | 5,075,350 |
| 2024-04-01 | 13,557.99 | 13,604.90 | 13,339.06 | 13,503.26 | 17,270.00 | 2,146,515 |
| 2024-03-29 | 13,675.27 | 13,761.28 | 13,464.16 | 13,464.16 | 17,220.00 | 2,524,536 |
| 2024-03-28 | 13,956.75 | 14,152.23 | 13,683.09 | 13,698.73 | 17,520.00 | 4,830,265 |
| 2024-03-27 | 13,409.43 | 13,722.19 | 13,299.97 | 13,667.45 | 17,480.00 | 3,863,061 |
| 2024-03-26 | 13,526.71 | 13,651.82 | 13,268.69 | 13,456.34 | 17,210.00 | 4,156,582 |
| 2024-03-25 | 13,988.03 | 14,058.40 | 13,471.98 | 13,526.71 | 17,300.00 | 4,860,054 |
| 2024-03-22 | 13,988.03 | 14,222.60 | 13,909.84 | 13,988.03 | 17,890.00 | 3,747,422 |
| 2024-03-21 | 13,800.38 | 14,175.68 | 13,769.10 | 14,128.77 | 18,070.00 | 5,160,145 |
| 2024-03-20 | 13,683.09 | 13,878.57 | 13,456.34 | 13,870.75 | 17,740.00 | 6,722,040 |
| 2024-03-19 | 14,347.70 | 14,793.38 | 13,902.02 | 13,948.94 | 17,840.00 | 12,722,840 |
| 2024-03-18 | 14,191.32 | 14,214.78 | 13,925.48 | 13,964.57 | 17,860.00 | 3,999,193 |
| 2024-03-15 | 14,441.53 | 14,504.08 | 13,886.38 | 14,058.40 | 17,980.00 | 8,533,585 |
| 2024-03-14 | 13,839.47 | 14,464.98 | 13,722.19 | 14,253.87 | 18,230.00 | 18,288,131 |
| 2024-03-13 | 13,378.15 | 13,909.84 | 13,292.15 | 13,667.45 | 17,480.00 | 14,079,980 |
| 2024-03-12 | 13,268.69 | 13,409.43 | 12,987.21 | 13,315.60 | 17,030.00 | 8,074,010 |
| 2024-03-11 | 12,478.98 | 13,518.90 | 12,424.25 | 13,073.22 | 16,720.00 | 22,523,301 |
| 2024-03-08 | 12,283.51 | 12,432.07 | 12,072.40 | 12,400.79 | 15,860.00 | 2,084,140 |
| 2024-03-07 | 12,260.05 | 12,260.05 | 12,056.76 | 12,181.86 | 15,580.00 | 1,401,354 |
| 2024-03-06 | 12,119.31 | 12,283.51 | 12,002.03 | 12,220.96 | 15,630.00 | 1,752,227 |
| 2024-03-05 | 12,353.88 | 12,408.61 | 12,088.03 | 12,088.03 | 15,460.00 | 2,319,953 |
| 2024-03-04 | 12,744.82 | 12,838.65 | 12,330.42 | 12,330.42 | 15,770.00 | 3,110,647 |
| 2024-02-29 | 12,588.44 | 12,697.91 | 12,471.16 | 12,697.91 | 16,240.00 | 2,035,766 |
| 2024-02-28 | 12,486.80 | 12,721.37 | 12,400.79 | 12,619.72 | 16,140.00 | 1,681,722 |
| 2024-02-27 | 12,674.45 | 12,815.19 | 12,392.97 | 12,478.98 | 15,960.00 | 2,117,223 |
| 2024-02-26 | 12,893.38 | 12,924.66 | 12,572.81 | 12,611.90 | 16,130.00 | 2,244,025 |
| 2024-02-23 | 12,979.39 | 13,002.85 | 12,674.45 | 12,783.92 | 16,350.00 | 4,013,239 |
| 2024-02-22 | 12,502.44 | 12,893.38 | 12,330.42 | 12,744.82 | 16,300.00 | 6,214,676 |
| 2024-02-21 | 12,150.59 | 12,627.54 | 12,088.03 | 12,486.80 | 15,970.00 | 4,448,086 |
| 2024-02-20 | 12,291.33 | 12,291.33 | 12,064.58 | 12,150.59 | 15,540.00 | 1,828,555 |
| 2024-02-19 | 12,017.66 | 12,252.23 | 11,994.21 | 12,220.96 | 15,630.00 | 2,066,654 |
| 2024-02-16 | 12,111.49 | 12,174.04 | 11,986.39 | 12,017.66 | 15,370.00 | 1,438,734 |
| 2024-02-15 | 12,158.40 | 12,213.14 | 12,017.66 | 12,033.30 | 15,390.00 | 1,518,495 |
| 2024-02-14 | 12,088.03 | 12,088.03 | 11,955.11 | 12,009.85 | 15,360.00 | 1,559,104 |
| 2024-02-13 | 12,267.87 | 12,338.24 | 12,158.40 | 12,213.14 | 15,620.00 | 1,614,544 |
| 2024-02-08 | 11,962.93 | 12,283.51 | 11,955.11 | 12,213.14 | 15,620.00 | 2,392,223 |
| 2024-02-07 | 11,947.29 | 12,064.58 | 11,861.29 | 11,916.02 | 15,240.00 | 1,694,519 |
| 2024-02-06 | 11,955.11 | 12,080.22 | 11,908.20 | 11,978.57 | 15,320.00 | 1,409,909 |
| 2024-02-05 | 12,478.98 | 12,478.98 | 11,994.21 | 12,017.66 | 15,370.00 | 3,312,720 |
| 2024-02-02 | 12,041.12 | 12,588.44 | 11,970.75 | 12,510.26 | 16,000.00 | 5,846,733 |
| 2024-02-01 | 12,072.40 | 12,181.86 | 11,892.56 | 12,025.48 | 15,380.00 | 1,935,366 |
| 2024-01-31 | 11,650.18 | 12,072.40 | 11,642.36 | 12,072.40 | 15,440.00 | 3,684,053 |
| 2024-01-30 | 12,103.67 | 12,197.50 | 11,751.82 | 11,751.82 | 15,030.00 | 1,877,476 |
| 2024-01-29 | 11,908.20 | 12,166.22 | 11,884.74 | 11,978.57 | 15,320.00 | 2,313,980 |
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.