Doosan Heavy Ind. & Const. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12,502.44	12,564.99	12,291.33	12,361.70	15,810.00	6,676,920
2023-05-03	12,353.88	12,510.26	12,158.40	12,174.04	15,570.00	8,122,231
2023-05-02	13,002.85	13,002.85	12,588.44	12,611.90	16,130.00	8,497,929
2023-04-28	13,370.34	13,518.90	12,948.11	13,049.76	16,690.00	7,092,891
2023-04-27	13,213.96	13,479.80	13,026.30	13,237.41	16,930.00	6,525,535
2023-04-26	13,870.75	14,058.40	13,370.34	13,370.34	17,100.00	9,133,999
2023-04-25	14,300.79	14,676.09	13,972.39	14,152.23	18,100.00	8,874,845
2023-04-24	14,418.07	14,738.65	14,003.67	14,136.59	18,080.00	5,888,901
2023-04-21	14,339.88	14,590.09	14,089.68	14,394.61	18,410.00	5,970,460
2023-04-20	14,621.36	14,918.48	14,261.69	14,363.34	18,370.00	7,734,047
2023-04-19	14,332.06	14,855.93	14,308.61	14,496.26	18,540.00	7,611,256
2023-04-18	15,168.69	15,168.69	14,511.90	14,574.45	18,640.00	11,148,030
2023-04-17	14,347.70	15,231.24	14,269.51	15,090.50	19,300.00	23,326,770
2023-04-14	14,058.40	14,269.51	13,816.01	14,136.59	18,080.00	8,155,956
2023-04-13	13,870.75	14,058.40	13,737.82	13,964.57	17,860.00	6,339,687
2023-04-12	13,307.78	14,003.67	13,292.15	13,839.47	17,700.00	12,799,900
2023-04-11	13,096.67	13,471.98	13,018.49	13,268.69	16,970.00	5,106,654
2023-04-10	13,159.23	13,245.23	12,815.19	13,096.67	16,750.00	5,000,474
2023-04-07	13,393.79	13,409.43	13,135.77	13,159.23	16,830.00	4,015,924
2023-04-06	13,253.05	13,565.81	13,213.96	13,331.24	17,050.00	5,869,627
2023-04-05	13,354.70	13,464.16	12,987.21	13,276.51	16,980.00	6,849,792
2023-04-04	13,307.78	13,667.45	13,307.78	13,511.08	17,280.00	5,979,172
2023-04-03	13,307.78	13,518.90	13,143.59	13,339.06	17,060.00	5,999,794
2023-03-31	12,776.10	13,409.43	12,744.82	13,292.15	17,000.00	10,667,170
2023-03-30	13,026.30	13,049.76	12,674.45	12,783.92	16,350.00	6,071,505
2023-03-29	12,643.18	13,229.60	12,486.80	13,018.49	16,650.00	7,640,751
2023-03-28	12,478.98	12,643.18	12,369.52	12,588.44	16,100.00	3,746,813
2023-03-27	12,744.82	12,752.64	12,385.15	12,471.16	15,950.00	4,820,797
2023-03-24	12,674.45	13,127.95	12,510.26	12,744.82	16,300.00	6,524,954
2023-03-23	12,807.37	12,862.11	12,572.81	12,611.90	16,130.00	5,722,913
2023-03-22	13,159.23	13,268.69	12,885.56	12,909.02	16,510.00	4,702,727
2023-03-21	13,393.79	13,401.61	13,041.94	13,096.67	16,750.00	4,084,065
2023-03-20	13,284.33	13,597.08	13,182.68	13,307.78	17,020.00	4,221,727
2023-03-17	13,730.01	13,745.64	13,331.24	13,362.52	17,090.00	4,404,664
2023-03-16	13,831.65	13,831.65	13,448.53	13,573.63	17,360.00	5,005,319
2023-03-15	13,487.62	14,066.22	13,385.97	13,831.65	17,690.00	8,767,717
2023-03-14	13,839.47	13,964.57	13,081.04	13,120.13	16,780.00	8,669,240
2023-03-13	13,902.02	14,105.31	13,604.90	13,925.48	17,810.00	6,962,135
2023-03-10	14,097.49	14,363.34	13,831.65	13,988.03	17,890.00	10,207,120
2023-03-09	13,518.90	14,324.24	13,511.08	14,183.50	18,140.00	25,659,869
2023-03-08	13,135.77	13,495.44	13,026.30	13,393.79	17,130.00	8,722,695
2023-03-07	13,213.96	13,284.33	13,034.12	13,167.04	16,840.00	4,017,290
2023-03-06	13,057.58	13,276.51	12,979.39	13,206.14	16,890.00	5,199,228
2023-03-03	12,979.39	13,120.13	12,674.45	13,073.22	16,720.00	5,530,314
2023-03-02	12,635.36	13,034.12	12,635.36	12,963.75	16,580.00	5,444,938
2023-02-28	12,791.74	12,901.20	12,713.55	12,713.55	16,260.00	3,788,123
2023-02-27	12,651.00	12,846.47	12,596.26	12,713.55	16,260.00	2,645,855
2023-02-24	12,768.28	13,010.67	12,705.73	12,760.46	16,320.00	4,298,766
2023-02-23	12,744.82	12,838.65	12,525.89	12,768.28	16,330.00	3,445,835
2023-02-22	12,486.80	12,869.93	12,471.16	12,690.09	16,230.00	4,564,945
2023-02-21	12,432.07	12,713.55	12,353.88	12,666.63	16,200.00	5,130,282
2023-02-20	12,119.31	12,416.43	11,955.11	12,291.33	15,720.00	2,891,928
2023-02-17	11,962.93	12,213.14	11,908.20	12,095.85	15,470.00	2,271,405
2023-02-16	12,064.58	12,213.14	12,025.48	12,095.85	15,470.00	2,673,879
2023-02-15	12,486.80	12,518.07	11,955.11	11,978.57	15,320.00	4,650,959
2023-02-14	12,353.88	12,533.71	12,338.24	12,478.98	15,960.00	2,766,498
2023-02-13	12,283.51	12,447.70	12,236.59	12,291.33	15,720.00	2,636,363
2023-02-10	12,385.15	12,400.79	12,134.95	12,236.59	15,650.00	3,276,002
2023-02-09	12,533.71	12,541.53	12,392.97	12,416.43	15,880.00	2,419,606
2023-02-08	12,314.78	12,674.45	12,314.78	12,580.63	16,090.00	3,679,734

← NewerPage 15 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.