Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,979.39 | 12,979.39 | 12,588.44 | 12,901.20 | 16,500.00 | 7,965,255 |
| 2022-11-10 | 12,392.97 | 12,979.39 | 12,236.59 | 12,392.97 | 15,850.00 | 11,015,010 |
| 2022-11-09 | 12,275.69 | 12,627.54 | 12,236.59 | 12,471.16 | 15,950.00 | 6,887,616 |
| 2022-11-08 | 12,119.31 | 12,432.07 | 11,962.93 | 12,197.50 | 15,600.00 | 5,850,774 |
| 2022-11-07 | 11,806.55 | 12,197.50 | 11,611.08 | 12,041.12 | 15,400.00 | 9,139,897 |
| 2022-11-04 | 11,728.36 | 11,923.84 | 11,571.99 | 11,650.18 | 14,900.00 | 5,788,652 |
| 2022-11-03 | 11,063.76 | 12,119.31 | 10,946.47 | 11,689.27 | 14,950.00 | 19,890,230 |
| 2022-11-02 | 12,041.12 | 12,236.59 | 11,102.85 | 11,259.23 | 14,400.00 | 20,279,801 |
| 2022-11-01 | 11,220.14 | 13,018.49 | 10,946.47 | 12,392.97 | 15,850.00 | 50,186,809 |
| 2022-10-31 | 10,555.53 | 10,594.62 | 10,164.58 | 10,360.06 | 13,250.00 | 4,839,931 |
| 2022-10-28 | 10,477.34 | 10,790.10 | 10,399.15 | 10,633.72 | 13,600.00 | 4,035,580 |
| 2022-10-27 | 10,203.68 | 10,516.43 | 10,164.58 | 10,477.34 | 13,400.00 | 4,645,660 |
| 2022-10-26 | 10,242.77 | 10,477.34 | 10,047.30 | 10,125.49 | 12,950.00 | 5,972,837 |
| 2022-10-25 | 10,438.24 | 10,555.53 | 9,969.11 | 10,125.49 | 12,950.00 | 7,667,300 |
| 2022-10-24 | 10,633.72 | 10,829.19 | 10,477.34 | 10,633.72 | 13,600.00 | 3,951,589 |
| 2022-10-21 | 10,946.47 | 11,063.76 | 10,399.15 | 10,399.15 | 13,300.00 | 5,746,289 |
| 2022-10-20 | 10,946.47 | 11,298.32 | 10,790.10 | 10,985.57 | 14,050.00 | 12,749,280 |
| 2022-10-19 | 10,633.72 | 10,907.38 | 10,360.06 | 10,438.24 | 13,350.00 | 4,351,355 |
| 2022-10-18 | 10,633.72 | 10,711.91 | 10,281.87 | 10,555.53 | 13,500.00 | 3,732,353 |
| 2022-10-17 | 9,930.02 | 10,399.15 | 9,773.64 | 10,360.06 | 13,250.00 | 3,638,614 |
| 2022-10-14 | 10,164.58 | 10,399.15 | 9,969.11 | 10,242.77 | 13,100.00 | 4,981,767 |
| 2022-10-13 | 10,555.53 | 10,594.62 | 9,734.54 | 9,851.83 | 12,600.00 | 8,495,686 |
| 2022-10-12 | 10,516.43 | 10,790.10 | 10,399.15 | 10,633.72 | 13,600.00 | 4,229,805 |
| 2022-10-11 | 11,024.66 | 11,141.95 | 10,399.15 | 10,555.53 | 13,500.00 | 6,229,330 |
| 2022-10-07 | 11,415.61 | 11,571.99 | 11,259.23 | 11,376.51 | 14,550.00 | 3,196,493 |
| 2022-10-06 | 11,220.14 | 11,650.18 | 11,220.14 | 11,571.99 | 14,800.00 | 3,523,594 |
| 2022-10-05 | 12,041.12 | 12,041.12 | 11,102.85 | 11,141.95 | 14,250.00 | 5,982,745 |
| 2022-10-04 | 11,415.61 | 11,728.36 | 11,298.32 | 11,689.27 | 14,950.00 | 4,214,728 |
| 2022-09-30 | 10,985.57 | 11,415.61 | 10,907.38 | 11,141.95 | 14,250.00 | 7,095,899 |
| 2022-09-29 | 11,806.55 | 11,884.74 | 11,141.95 | 11,181.04 | 14,300.00 | 6,781,006 |
| 2022-09-28 | 12,119.31 | 12,197.50 | 11,337.42 | 11,493.80 | 14,700.00 | 9,314,852 |
| 2022-09-27 | 12,119.31 | 12,471.16 | 11,923.84 | 12,197.50 | 15,600.00 | 6,867,788 |
| 2022-09-26 | 13,018.49 | 13,057.58 | 12,041.12 | 12,119.31 | 15,500.00 | 9,796,673 |
| 2022-09-23 | 13,565.81 | 13,565.81 | 12,940.30 | 13,213.96 | 16,900.00 | 4,826,991 |
| 2022-09-22 | 13,253.05 | 13,604.90 | 13,096.67 | 13,526.71 | 17,300.00 | 3,991,641 |
| 2022-09-21 | 13,448.53 | 13,761.28 | 13,292.15 | 13,487.62 | 17,250.00 | 3,948,430 |
| 2022-09-20 | 13,292.15 | 13,644.00 | 13,213.96 | 13,565.81 | 17,350.00 | 4,510,077 |
| 2022-09-19 | 13,800.38 | 13,839.47 | 13,096.67 | 13,135.77 | 16,800.00 | 6,541,172 |
| 2022-09-16 | 13,800.38 | 13,995.85 | 13,604.90 | 13,761.28 | 17,600.00 | 4,721,699 |
| 2022-09-15 | 13,839.47 | 14,269.51 | 13,683.09 | 13,878.57 | 17,750.00 | 7,263,129 |
| 2022-09-14 | 13,565.81 | 13,917.66 | 13,526.71 | 13,683.09 | 17,500.00 | 6,230,561 |
| 2022-09-13 | 14,230.42 | 14,230.42 | 13,956.75 | 13,995.85 | 17,900.00 | 5,112,500 |
| 2022-09-08 | 14,308.61 | 14,347.70 | 13,917.66 | 13,917.66 | 17,800.00 | 6,224,734 |
| 2022-09-07 | 14,934.12 | 14,934.12 | 13,995.85 | 14,152.23 | 18,100.00 | 10,575,230 |
| 2022-09-06 | 14,895.02 | 15,168.69 | 14,816.83 | 14,934.12 | 19,100.00 | 4,387,576 |
| 2022-09-05 | 14,934.12 | 15,285.97 | 14,621.36 | 14,777.74 | 18,900.00 | 8,944,145 |
| 2022-09-02 | 15,168.69 | 15,442.35 | 14,855.93 | 14,934.12 | 19,100.00 | 9,852,175 |
| 2022-09-01 | 15,989.67 | 16,106.95 | 14,973.21 | 15,012.31 | 19,200.00 | 16,906,199 |
| 2022-08-31 | 15,716.01 | 16,067.86 | 15,676.91 | 15,911.48 | 20,350.00 | 52,609,422 |
| 2022-08-30 | 17,514.36 | 17,631.64 | 16,888.85 | 16,967.03 | 21,700.00 | 7,621,825 |
| 2022-08-29 | 16,732.47 | 17,475.26 | 16,693.37 | 17,318.89 | 22,150.00 | 6,584,232 |
| 2022-08-26 | 17,983.49 | 18,022.59 | 17,201.60 | 17,318.89 | 22,150.00 | 12,269,910 |
| 2022-08-25 | 16,927.94 | 17,748.93 | 16,888.85 | 17,709.83 | 22,650.00 | 12,553,530 |
| 2022-08-24 | 17,162.51 | 17,162.51 | 16,302.43 | 16,888.85 | 21,600.00 | 8,237,100 |
| 2022-08-23 | 16,576.09 | 17,279.79 | 16,263.33 | 17,201.60 | 22,000.00 | 11,179,630 |
| 2022-08-22 | 16,458.81 | 16,849.75 | 16,458.81 | 16,654.28 | 21,300.00 | 4,535,155 |
| 2022-08-19 | 16,927.94 | 16,967.03 | 16,497.90 | 16,536.99 | 21,150.00 | 4,048,714 |
| 2022-08-18 | 16,380.62 | 16,888.85 | 16,380.62 | 16,771.56 | 21,450.00 | 4,423,900 |
| 2022-08-17 | 16,576.09 | 16,967.03 | 16,497.90 | 16,576.09 | 21,200.00 | 6,344,352 |
| 2022-08-16 | 16,615.18 | 17,045.22 | 16,302.43 | 16,576.09 | 21,200.00 | 8,389,809 |
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.