Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,626.72 | 11,947.29 | 11,564.17 | 11,861.29 | 15,170.00 | 2,122,184 |
| 2024-01-25 | 11,603.26 | 11,626.72 | 11,181.04 | 11,626.72 | 14,870.00 | 2,985,230 |
| 2024-01-24 | 11,736.18 | 11,744.00 | 11,571.99 | 11,618.90 | 14,860.00 | 1,197,281 |
| 2024-01-23 | 11,751.82 | 11,845.65 | 11,712.73 | 11,728.36 | 15,000.00 | 1,248,628 |
| 2024-01-22 | 11,939.48 | 11,947.29 | 11,728.36 | 11,736.18 | 15,010.00 | 1,287,642 |
| 2024-01-19 | 11,626.72 | 11,830.01 | 11,626.72 | 11,830.01 | 15,130.00 | 1,636,362 |
| 2024-01-18 | 11,532.89 | 11,665.81 | 11,446.88 | 11,556.35 | 14,780.00 | 1,941,646 |
| 2024-01-17 | 11,939.48 | 11,939.48 | 11,384.33 | 11,392.15 | 14,570.00 | 2,935,031 |
| 2024-01-16 | 11,978.57 | 12,009.85 | 11,798.74 | 11,908.20 | 15,230.00 | 1,531,386 |
| 2024-01-15 | 11,822.19 | 11,978.57 | 11,775.28 | 11,978.57 | 15,320.00 | 1,318,881 |
| 2024-01-12 | 11,884.74 | 11,939.48 | 11,744.00 | 11,775.28 | 15,060.00 | 1,704,650 |
| 2024-01-11 | 11,884.74 | 12,103.67 | 11,845.65 | 11,845.65 | 15,150.00 | 1,719,484 |
| 2024-01-10 | 12,181.86 | 12,228.78 | 11,853.47 | 11,876.92 | 15,190.00 | 2,340,544 |
| 2024-01-09 | 12,275.69 | 12,338.24 | 12,181.86 | 12,181.86 | 15,580.00 | 1,259,097 |
| 2024-01-08 | 12,260.05 | 12,299.15 | 12,142.77 | 12,166.22 | 15,560.00 | 1,581,709 |
| 2024-01-05 | 12,267.87 | 12,338.24 | 12,158.40 | 12,166.22 | 15,560.00 | 1,539,993 |
| 2024-01-04 | 12,127.13 | 12,244.41 | 12,048.94 | 12,174.04 | 15,570.00 | 1,514,733 |
| 2024-01-03 | 12,392.97 | 12,432.07 | 12,197.50 | 12,197.50 | 15,600.00 | 2,191,181 |
| 2024-01-02 | 12,432.07 | 12,541.53 | 12,291.33 | 12,518.07 | 16,010.00 | 2,109,268 |
| 2023-12-28 | 12,244.41 | 12,432.07 | 12,127.13 | 12,432.07 | 15,900.00 | 2,335,589 |
| 2023-12-27 | 12,064.58 | 12,228.78 | 12,041.12 | 12,228.78 | 15,640.00 | 1,567,855 |
| 2023-12-26 | 12,205.32 | 12,275.69 | 12,017.66 | 12,056.76 | 15,420.00 | 2,084,693 |
| 2023-12-22 | 12,236.59 | 12,236.59 | 12,048.94 | 12,127.13 | 15,510.00 | 1,671,315 |
| 2023-12-21 | 12,338.24 | 12,432.07 | 12,103.67 | 12,158.40 | 15,550.00 | 2,524,263 |
| 2023-12-20 | 12,346.06 | 12,494.62 | 12,291.33 | 12,439.89 | 15,910.00 | 2,253,632 |
| 2023-12-19 | 12,080.22 | 12,385.15 | 12,080.22 | 12,260.05 | 15,680.00 | 1,562,940 |
| 2023-12-18 | 12,392.97 | 12,439.89 | 12,267.87 | 12,314.78 | 15,750.00 | 1,443,735 |
| 2023-12-15 | 12,432.07 | 12,455.52 | 12,306.96 | 12,439.89 | 15,910.00 | 2,139,101 |
| 2023-12-14 | 12,252.23 | 12,385.15 | 12,197.50 | 12,385.15 | 15,840.00 | 2,730,039 |
| 2023-12-13 | 12,361.70 | 12,361.70 | 12,025.48 | 12,080.22 | 15,450.00 | 1,851,766 |
| 2023-12-12 | 12,299.15 | 12,471.16 | 12,275.69 | 12,353.88 | 15,800.00 | 2,277,725 |
| 2023-12-11 | 12,033.30 | 12,174.04 | 11,892.56 | 12,127.13 | 15,510.00 | 2,764,922 |
| 2023-12-08 | 12,408.61 | 12,572.81 | 12,283.51 | 12,291.33 | 15,720.00 | 2,014,425 |
| 2023-12-07 | 12,424.25 | 12,432.07 | 12,181.86 | 12,424.25 | 15,890.00 | 2,155,438 |
| 2023-12-06 | 12,627.54 | 12,697.91 | 12,385.15 | 12,471.16 | 15,950.00 | 3,611,870 |
| 2023-12-05 | 12,197.50 | 12,643.18 | 12,174.04 | 12,432.07 | 15,900.00 | 5,270,726 |
| 2023-12-04 | 12,025.48 | 12,291.33 | 12,025.48 | 12,205.32 | 15,610.00 | 3,099,825 |
| 2023-12-01 | 12,197.50 | 12,197.50 | 11,900.38 | 11,939.48 | 15,270.00 | 2,260,691 |
| 2023-11-30 | 11,720.55 | 12,353.88 | 11,626.72 | 12,353.88 | 15,800.00 | 3,705,112 |
| 2023-11-29 | 11,931.66 | 11,931.66 | 11,704.91 | 11,783.10 | 15,070.00 | 1,786,131 |
| 2023-11-28 | 11,814.37 | 11,994.21 | 11,751.82 | 11,931.66 | 15,260.00 | 2,643,879 |
| 2023-11-27 | 11,790.92 | 11,806.55 | 11,603.26 | 11,697.09 | 14,960.00 | 1,661,963 |
| 2023-11-24 | 11,689.27 | 11,830.01 | 11,634.54 | 11,744.00 | 15,020.00 | 1,703,946 |
| 2023-11-23 | 11,517.25 | 11,790.92 | 11,501.62 | 11,681.45 | 14,940.00 | 3,026,285 |
| 2023-11-22 | 11,532.89 | 11,548.53 | 11,298.32 | 11,423.43 | 14,610.00 | 1,688,901 |
| 2023-11-21 | 11,493.80 | 11,556.35 | 11,360.88 | 11,485.98 | 14,690.00 | 2,008,313 |
| 2023-11-20 | 11,235.77 | 11,509.44 | 11,173.22 | 11,478.16 | 14,680.00 | 1,707,728 |
| 2023-11-17 | 11,423.43 | 11,431.25 | 11,212.32 | 11,251.41 | 14,390.00 | 1,386,982 |
| 2023-11-16 | 11,493.80 | 11,525.07 | 11,360.88 | 11,415.61 | 14,600.00 | 1,614,014 |
| 2023-11-15 | 11,298.32 | 11,462.52 | 11,227.95 | 11,462.52 | 14,660.00 | 2,557,703 |
| 2023-11-14 | 10,837.01 | 11,110.67 | 10,790.10 | 11,110.67 | 14,210.00 | 1,811,655 |
| 2023-11-13 | 10,930.84 | 10,977.75 | 10,696.27 | 10,727.54 | 13,720.00 | 1,697,288 |
| 2023-11-10 | 10,829.19 | 10,899.56 | 10,766.64 | 10,821.37 | 13,840.00 | 1,636,104 |
| 2023-11-09 | 11,173.22 | 11,267.05 | 10,962.11 | 11,032.48 | 14,110.00 | 3,451,251 |
| 2023-11-08 | 11,423.43 | 11,611.08 | 11,313.96 | 11,376.51 | 14,550.00 | 2,276,346 |
| 2023-11-07 | 11,728.36 | 11,728.36 | 11,220.14 | 11,399.97 | 14,580.00 | 3,590,867 |
| 2023-11-06 | 11,368.69 | 11,728.36 | 11,227.95 | 11,728.36 | 15,000.00 | 5,270,912 |
| 2023-11-03 | 10,962.11 | 11,095.03 | 10,766.64 | 10,930.84 | 13,980.00 | 2,417,312 |
| 2023-11-02 | 10,704.09 | 10,969.93 | 10,618.08 | 10,876.10 | 13,910.00 | 2,901,997 |
| 2023-11-01 | 10,594.62 | 10,704.09 | 10,485.16 | 10,524.25 | 13,460.00 | 1,675,872 |
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.