Doosan Heavy Ind. & Const. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12,385.15	12,478.98	12,267.87	12,283.51	15,710.00	3,766,903
2023-02-06	12,885.56	12,885.56	12,385.15	12,385.15	15,840.00	4,853,484
2023-02-03	12,955.93	13,049.76	12,885.56	12,901.20	16,500.00	2,696,530
2023-02-02	12,987.21	13,057.58	12,823.01	12,979.39	16,600.00	3,154,847
2023-02-01	13,104.49	13,112.31	12,846.47	12,924.66	16,530.00	3,314,405
2023-01-31	12,963.75	13,096.67	12,799.56	13,057.58	16,700.00	3,626,527
2023-01-30	13,065.40	13,190.50	12,955.93	12,987.21	16,610.00	3,894,790
2023-01-27	12,760.46	13,213.96	12,713.55	12,971.57	16,590.00	5,215,081
2023-01-26	12,596.26	12,744.82	12,564.99	12,729.19	16,280.00	2,875,285
2023-01-25	12,791.74	12,838.65	12,588.44	12,596.26	16,110.00	3,354,716
2023-01-20	12,627.54	12,783.92	12,432.07	12,705.73	16,250.00	2,108,912
2023-01-19	12,588.44	12,823.01	12,549.35	12,588.44	16,100.00	2,731,748
2023-01-18	12,783.92	12,823.01	12,432.07	12,510.26	16,000.00	3,162,026
2023-01-17	12,901.20	13,096.67	12,705.73	12,744.82	16,300.00	3,098,591
2023-01-16	13,604.90	13,644.00	12,862.11	12,901.20	16,500.00	8,834,739
2023-01-13	13,292.15	13,448.53	13,096.67	13,409.43	17,150.00	5,199,400
2023-01-12	12,979.39	13,331.24	12,862.11	13,213.96	16,900.00	7,585,935
2023-01-11	12,979.39	13,096.67	12,783.92	12,823.01	16,400.00	3,744,965
2023-01-10	12,901.20	12,979.39	12,627.54	12,823.01	16,400.00	6,079,252
2023-01-09	12,197.50	12,783.92	12,080.22	12,705.73	16,250.00	5,007,477
2023-01-06	11,689.27	12,197.50	11,650.18	12,119.31	15,500.00	3,520,392
2023-01-05	12,080.22	12,119.31	11,650.18	11,845.65	15,150.00	2,824,340
2023-01-04	11,689.27	12,041.12	11,532.89	12,002.03	15,350.00	2,774,250
2023-01-03	11,884.74	12,002.03	11,571.99	11,806.55	15,100.00	2,882,312
2023-01-02	12,158.40	12,236.59	11,884.74	11,923.84	15,250.00	2,055,671
2022-12-29	12,314.78	12,666.63	12,002.03	12,041.12	15,400.00	4,185,941
2022-12-28	11,689.27	12,353.88	11,650.18	12,275.69	15,700.00	7,173,101
2022-12-27	11,571.99	11,767.46	11,571.99	11,611.08	14,850.00	4,755,935
2022-12-26	11,728.36	11,806.55	11,454.70	11,571.99	14,800.00	2,643,007
2022-12-23	12,002.03	12,119.31	11,650.18	11,728.36	15,000.00	4,741,720
2022-12-22	12,197.50	12,314.78	12,119.31	12,236.59	15,650.00	1,825,069
2022-12-21	12,197.50	12,314.78	12,041.12	12,080.22	15,450.00	1,821,977
2022-12-20	12,158.40	12,353.88	11,962.93	12,119.31	15,500.00	2,608,459
2022-12-19	12,471.16	12,510.26	12,158.40	12,158.40	15,550.00	3,198,517
2022-12-16	12,705.73	12,862.11	12,549.35	12,666.63	16,200.00	3,523,031
2022-12-15	12,979.39	13,292.15	12,862.11	12,979.39	16,600.00	7,259,840
2022-12-14	12,666.63	12,823.01	12,471.16	12,783.92	16,350.00	2,971,007
2022-12-13	12,744.82	13,096.67	12,549.35	12,549.35	16,050.00	5,146,930
2022-12-12	12,432.07	12,666.63	12,314.78	12,549.35	16,050.00	2,525,210
2022-12-09	12,471.16	12,627.54	12,353.88	12,510.26	16,000.00	2,354,866
2022-12-08	12,471.16	12,549.35	12,119.31	12,471.16	15,950.00	4,343,309
2022-12-07	12,314.78	12,588.44	12,236.59	12,471.16	15,950.00	2,371,499
2022-12-06	12,666.63	12,705.73	12,392.97	12,432.07	15,900.00	2,622,275
2022-12-05	12,705.73	12,901.20	12,353.88	12,627.54	16,150.00	3,201,044
2022-12-02	13,096.67	13,096.67	12,588.44	12,627.54	16,150.00	3,972,630
2022-12-01	13,253.05	13,331.24	13,057.58	13,096.67	16,750.00	2,790,804
2022-11-30	12,979.39	13,174.86	12,901.20	13,096.67	16,750.00	3,419,935
2022-11-29	12,862.11	13,057.58	12,823.01	12,979.39	16,600.00	2,073,572
2022-11-28	13,213.96	13,253.05	12,901.20	12,940.30	16,550.00	3,299,209
2022-11-25	13,487.62	13,644.00	13,174.86	13,253.05	16,950.00	3,817,941
2022-11-24	13,292.15	13,448.53	13,135.77	13,409.43	17,150.00	3,324,916
2022-11-23	13,292.15	13,370.34	13,057.58	13,213.96	16,900.00	3,257,156
2022-11-22	12,823.01	13,253.05	12,783.92	13,174.86	16,850.00	4,999,521
2022-11-21	12,783.92	12,979.39	12,666.63	12,862.11	16,450.00	3,476,157
2022-11-18	12,862.11	13,057.58	12,666.63	12,744.82	16,300.00	5,738,679
2022-11-17	13,565.81	13,644.00	12,783.92	12,783.92	16,350.00	7,979,032
2022-11-16	13,370.34	13,526.71	12,940.30	13,487.62	17,250.00	7,407,932
2022-11-15	13,292.15	13,448.53	13,057.58	13,253.05	16,950.00	4,690,274
2022-11-14	13,057.58	13,683.09	12,901.20	13,213.96	16,900.00	11,611,160
2022-11-11	12,979.39	12,979.39	12,588.44	12,901.20	16,500.00	7,965,255

← NewerPage 16 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.