Doosan Heavy Ind. & Const. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,876.10	10,883.92	10,438.24	10,492.98	13,420.00	2,783,847
2023-10-30	10,516.43	10,782.28	10,516.43	10,774.46	13,780.00	1,976,907
2023-10-27	10,743.18	10,844.83	10,555.53	10,618.08	13,580.00	2,140,230
2023-10-26	10,797.91	10,891.74	10,602.44	10,657.17	13,630.00	2,597,308
2023-10-25	11,040.30	11,071.58	10,891.74	10,993.39	14,060.00	1,728,852
2023-10-24	10,938.65	11,048.12	10,524.25	10,985.57	14,050.00	2,718,220
2023-10-23	10,813.55	10,985.57	10,790.10	10,837.01	13,860.00	2,164,663
2023-10-20	10,907.38	11,016.84	10,735.36	10,813.55	13,830.00	3,044,333
2023-10-19	11,095.03	11,157.58	10,915.20	10,969.93	14,030.00	3,101,406
2023-10-18	11,165.40	11,353.06	11,165.40	11,274.87	14,420.00	2,341,923
2023-10-17	11,290.51	11,517.25	11,157.58	11,157.58	14,270.00	3,452,233
2023-10-16	11,251.41	11,392.15	11,079.40	11,173.22	14,290.00	3,670,542
2023-10-13	11,962.93	11,970.75	11,259.23	11,360.88	14,530.00	7,824,978
2023-10-12	11,947.29	12,072.40	11,704.91	11,830.01	15,130.00	4,094,298
2023-10-11	11,689.27	11,947.29	11,618.90	11,892.56	15,210.00	3,159,069
2023-10-10	11,689.27	11,986.39	11,532.89	11,571.99	14,800.00	6,464,477
2023-10-06	12,041.12	12,236.59	12,017.66	12,072.40	15,440.00	2,209,136
2023-10-05	12,416.43	12,549.35	12,119.31	12,142.77	15,530.00	3,060,416
2023-10-04	12,776.10	12,807.37	12,322.60	12,330.42	15,770.00	4,253,850
2023-09-27	12,619.72	12,901.20	12,580.63	12,846.47	16,430.00	2,166,027
2023-09-26	12,995.03	13,104.49	12,752.64	12,768.28	16,330.00	3,017,727
2023-09-25	13,002.85	13,041.94	12,869.93	12,940.30	16,550.00	2,921,505
2023-09-22	13,018.49	13,253.05	12,940.30	13,034.12	16,670.00	3,567,261
2023-09-21	13,276.51	13,448.53	13,135.77	13,167.04	16,840.00	4,370,886
2023-09-20	13,956.75	13,956.75	13,331.24	13,339.06	17,060.00	6,875,625
2023-09-19	14,034.94	14,144.41	13,612.72	13,995.85	17,900.00	17,114,180
2023-09-18	13,425.07	13,542.35	13,307.78	13,307.78	17,020.00	2,142,331
2023-09-15	13,323.42	13,440.71	13,213.96	13,425.07	17,170.00	2,925,758
2023-09-14	13,213.96	13,307.78	13,127.95	13,307.78	17,020.00	2,531,644
2023-09-13	13,112.31	13,299.97	12,979.39	13,221.78	16,910.00	2,985,320
2023-09-12	13,518.90	13,518.90	13,096.67	13,112.31	16,770.00	4,082,563
2023-09-11	13,268.69	13,862.93	13,268.69	13,464.16	17,220.00	8,021,543
2023-09-08	13,135.77	13,190.50	12,987.21	13,174.86	16,850.00	2,658,948
2023-09-07	12,924.66	13,104.49	12,916.84	13,026.30	16,660.00	3,142,247
2023-09-06	13,292.15	13,354.70	12,979.39	12,987.21	16,610.00	4,131,111
2023-09-05	13,471.98	13,479.80	13,221.78	13,268.69	16,970.00	3,644,463
2023-09-04	13,667.45	13,847.29	13,425.07	13,440.71	17,190.00	4,217,999
2023-09-01	14,300.79	14,504.08	13,612.72	13,659.64	17,470.00	9,137,701
2023-08-31	14,066.22	14,668.28	13,941.12	14,246.05	18,220.00	17,523,400
2023-08-30	13,604.90	13,933.30	13,565.81	13,878.57	17,750.00	5,876,303
2023-08-29	13,518.90	13,636.18	13,370.34	13,573.63	17,360.00	3,520,744
2023-08-28	13,190.50	13,550.17	13,190.50	13,425.07	17,170.00	5,669,524
2023-08-25	12,791.74	13,143.59	12,776.10	13,057.58	16,700.00	2,370,322
2023-08-24	13,057.58	13,057.58	12,682.27	12,955.93	16,570.00	3,075,005
2023-08-23	12,502.44	13,174.86	12,502.44	12,807.37	16,380.00	5,050,867
2023-08-22	12,564.99	12,596.26	12,478.98	12,502.44	15,990.00	2,318,700
2023-08-21	12,510.26	12,729.19	12,494.62	12,525.89	16,020.00	2,066,185
2023-08-18	12,525.89	12,713.55	12,463.34	12,525.89	16,020.00	2,713,901
2023-08-17	12,690.09	12,783.92	12,471.16	12,705.73	16,250.00	3,587,408
2023-08-16	12,862.11	12,963.75	12,744.82	12,752.64	16,310.00	2,911,073
2023-08-14	13,260.87	13,331.24	12,971.57	12,987.21	16,610.00	3,222,873
2023-08-11	13,213.96	13,346.88	13,143.59	13,237.41	16,930.00	2,143,319
2023-08-10	13,221.78	13,354.70	13,143.59	13,198.32	16,880.00	2,426,479
2023-08-09	13,135.77	13,323.42	13,081.04	13,292.15	17,000.00	2,682,800
2023-08-08	13,159.23	13,339.06	13,041.94	13,104.49	16,760.00	2,897,858
2023-08-07	13,331.24	13,479.80	13,120.13	13,135.77	16,800.00	3,702,972
2023-08-04	13,268.69	13,354.70	13,065.40	13,229.60	16,920.00	3,665,049
2023-08-03	13,948.94	13,956.75	13,245.23	13,268.69	16,970.00	6,967,040
2023-08-02	13,636.18	14,261.69	13,550.17	13,831.65	17,690.00	10,983,830
2023-08-01	13,651.82	13,862.93	13,565.81	13,683.09	17,500.00	3,702,874

← NewerPage 13 of 21 · 1,223 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.