Doosan Heavy Ind. & Const. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13,651.82	13,862.93	13,565.81	13,683.09	17,500.00	3,702,874
2023-07-31	13,956.75	13,956.75	13,581.45	13,675.27	17,490.00	5,780,632
2023-07-28	13,182.68	13,667.45	12,955.93	13,667.45	17,480.00	5,137,810
2023-07-27	13,002.85	13,456.34	13,002.85	13,182.68	16,860.00	4,696,296
2023-07-26	13,886.38	13,894.20	12,940.30	13,073.22	16,720.00	10,079,100
2023-07-25	13,534.53	13,909.84	13,534.53	13,847.29	17,710.00	5,707,891
2023-07-24	13,581.45	13,597.08	13,315.60	13,511.08	17,280.00	4,077,810
2023-07-21	13,683.09	13,737.82	13,495.44	13,581.45	17,370.00	3,059,896
2023-07-20	13,800.38	13,800.38	13,503.26	13,737.82	17,570.00	2,853,528
2023-07-19	13,565.81	13,831.65	13,432.89	13,816.01	17,670.00	4,079,456
2023-07-18	13,831.65	13,902.02	13,534.53	13,565.81	17,350.00	4,769,079
2023-07-17	14,003.67	14,089.68	13,722.19	13,761.28	17,600.00	5,080,681
2023-07-14	14,754.28	14,754.28	13,948.94	13,988.03	17,890.00	12,639,660
2023-07-13	14,449.35	14,996.67	14,206.96	14,902.84	19,060.00	8,868,816
2023-07-12	14,871.57	14,941.94	14,347.70	14,378.98	18,390.00	7,333,258
2023-07-11	14,113.13	14,801.20	14,097.49	14,738.65	18,850.00	12,449,250
2023-07-10	13,683.09	14,027.12	13,683.09	13,862.93	17,730.00	4,260,814
2023-07-07	13,550.17	13,753.46	13,417.25	13,604.90	17,400.00	3,739,076
2023-07-06	13,839.47	13,925.48	13,573.63	13,604.90	17,400.00	4,432,982
2023-07-05	14,113.13	14,230.42	13,769.10	13,870.75	17,740.00	4,161,144
2023-07-04	14,136.59	14,136.59	13,917.66	14,011.49	17,920.00	3,546,173
2023-07-03	14,238.23	14,246.05	14,003.67	14,152.23	18,100.00	3,281,662
2023-06-30	13,972.39	14,214.78	13,964.57	14,160.05	18,110.00	3,431,001
2023-06-29	14,183.50	14,214.78	13,839.47	13,878.57	17,750.00	3,398,202
2023-06-28	14,339.88	14,339.88	14,050.58	14,074.04	18,000.00	3,466,874
2023-06-27	13,941.12	14,308.61	13,925.48	14,253.87	18,230.00	5,005,256
2023-06-26	13,995.85	14,105.31	13,722.19	13,909.84	17,790.00	5,166,894
2023-06-23	13,995.85	14,363.34	13,988.03	14,160.05	18,110.00	5,520,005
2023-06-22	15,059.22	15,074.86	14,074.04	14,081.86	18,010.00	13,508,100
2023-06-21	15,168.69	15,371.98	14,887.20	15,067.04	19,270.00	7,437,770
2023-06-20	15,145.23	15,794.20	14,981.03	15,067.04	19,270.00	15,170,670
2023-06-19	15,121.77	15,145.23	14,863.75	15,074.86	19,280.00	6,161,779
2023-06-16	14,762.10	15,137.41	14,590.09	15,067.04	19,270.00	9,271,007
2023-06-15	14,715.19	14,902.84	14,574.45	14,660.46	18,750.00	6,261,737
2023-06-14	14,840.29	14,855.93	14,449.35	14,660.46	18,750.00	6,886,391
2023-06-13	14,527.53	15,004.49	14,504.08	14,754.28	18,870.00	11,632,470
2023-06-12	14,840.29	14,973.21	14,097.49	14,418.07	18,440.00	13,980,550
2023-06-09	14,097.49	14,965.39	14,081.86	14,832.47	18,970.00	21,807,551
2023-06-08	13,604.90	14,066.22	13,573.63	14,003.67	17,910.00	8,344,601
2023-06-07	13,409.43	13,675.27	13,346.88	13,604.90	17,400.00	6,632,297
2023-06-05	12,940.30	13,253.05	12,924.66	13,253.05	16,950.00	5,109,308
2023-06-02	12,744.82	12,885.56	12,721.37	12,854.29	16,440.00	3,337,794
2023-06-01	12,588.44	12,807.37	12,533.71	12,666.63	16,200.00	3,553,945
2023-05-31	12,525.89	12,572.81	12,408.61	12,572.81	16,080.00	4,768,120
2023-05-30	12,533.71	12,713.55	12,478.98	12,557.17	16,060.00	3,003,648
2023-05-26	12,588.44	12,713.55	12,447.70	12,510.26	16,000.00	2,667,363
2023-05-25	12,752.64	12,932.48	12,596.26	12,635.36	16,160.00	2,823,124
2023-05-24	12,807.37	12,901.20	12,690.09	12,799.56	16,370.00	2,876,212
2023-05-23	12,869.93	12,901.20	12,721.37	12,830.83	16,410.00	2,635,166
2023-05-22	12,604.08	13,057.58	12,588.44	12,807.37	16,380.00	5,867,434
2023-05-19	12,346.06	12,572.81	12,338.24	12,549.35	16,050.00	3,664,969
2023-05-18	12,385.15	12,455.52	12,174.04	12,338.24	15,780.00	3,108,159
2023-05-17	12,463.34	12,596.26	12,267.87	12,330.42	15,770.00	3,662,141
2023-05-16	12,197.50	12,549.35	12,189.68	12,369.52	15,820.00	6,090,991
2023-05-15	11,837.83	12,103.67	11,775.28	12,025.48	15,380.00	3,569,530
2023-05-12	12,002.03	12,041.12	11,806.55	11,837.83	15,140.00	3,518,129
2023-05-11	12,025.48	12,213.14	11,955.11	11,986.39	15,330.00	3,668,960
2023-05-10	12,127.13	12,267.87	11,970.75	12,009.85	15,360.00	3,872,476
2023-05-09	12,361.70	12,369.52	12,134.95	12,150.59	15,540.00	3,899,445
2023-05-08	12,494.62	12,494.62	12,353.88	12,361.70	15,810.00	3,558,213

← NewerPage 14 of 21 · 1,227 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.