Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 16,028.77 | 16,146.05 | 15,716.01 | 15,872.39 | 20,300.00 | 5,736,690 |
| 2022-08-10 | 15,481.44 | 16,028.77 | 15,325.06 | 15,794.20 | 20,200.00 | 9,019,644 |
| 2022-08-09 | 15,090.50 | 15,481.44 | 15,012.31 | 15,442.35 | 19,750.00 | 4,577,464 |
| 2022-08-08 | 14,777.74 | 15,129.59 | 14,660.46 | 15,051.40 | 19,250.00 | 3,787,880 |
| 2022-08-05 | 14,504.08 | 14,777.74 | 14,425.89 | 14,738.65 | 18,850.00 | 2,680,909 |
| 2022-08-04 | 14,738.65 | 14,777.74 | 14,504.08 | 14,543.17 | 18,600.00 | 2,014,279 |
| 2022-08-03 | 14,347.70 | 14,699.55 | 14,230.42 | 14,621.36 | 18,700.00 | 3,029,896 |
| 2022-08-02 | 14,699.55 | 15,012.31 | 14,308.61 | 14,425.89 | 18,450.00 | 4,349,423 |
| 2022-08-01 | 14,699.55 | 14,816.83 | 14,464.98 | 14,660.46 | 18,750.00 | 3,055,710 |
| 2022-07-29 | 14,230.42 | 14,855.93 | 14,152.23 | 14,660.46 | 18,750.00 | 6,072,369 |
| 2022-07-28 | 14,230.42 | 14,230.42 | 13,917.66 | 14,191.32 | 18,150.00 | 3,017,942 |
| 2022-07-27 | 13,878.57 | 14,034.94 | 13,761.28 | 13,995.85 | 17,900.00 | 1,948,230 |
| 2022-07-26 | 13,839.47 | 14,425.89 | 13,800.38 | 13,878.57 | 17,750.00 | 5,269,771 |
| 2022-07-25 | 13,878.57 | 13,917.66 | 13,644.00 | 13,683.09 | 17,500.00 | 2,278,064 |
| 2022-07-22 | 13,917.66 | 14,191.32 | 13,839.47 | 13,917.66 | 17,800.00 | 2,371,293 |
| 2022-07-21 | 13,878.57 | 14,034.94 | 13,761.28 | 13,917.66 | 17,800.00 | 2,103,324 |
| 2022-07-20 | 13,956.75 | 13,956.75 | 13,722.19 | 13,800.38 | 17,650.00 | 2,104,671 |
| 2022-07-19 | 13,839.47 | 14,034.94 | 13,644.00 | 13,722.19 | 17,550.00 | 2,495,171 |
| 2022-07-18 | 13,683.09 | 13,917.66 | 13,604.90 | 13,800.38 | 17,650.00 | 2,452,112 |
| 2022-07-15 | 13,800.38 | 13,878.57 | 13,409.43 | 13,644.00 | 17,450.00 | 2,771,850 |
| 2022-07-14 | 13,800.38 | 14,034.94 | 13,565.81 | 13,917.66 | 17,800.00 | 3,196,017 |
| 2022-07-13 | 14,152.23 | 14,308.61 | 13,722.19 | 13,878.57 | 17,750.00 | 2,736,093 |
| 2022-07-12 | 14,230.42 | 14,464.98 | 13,800.38 | 14,191.32 | 18,150.00 | 3,507,711 |
| 2022-07-11 | 14,582.27 | 14,621.36 | 14,152.23 | 14,347.70 | 18,350.00 | 2,783,456 |
| 2022-07-08 | 14,934.12 | 14,934.12 | 14,386.79 | 14,504.08 | 18,550.00 | 4,196,993 |
| 2022-07-07 | 14,152.23 | 14,738.65 | 13,917.66 | 14,621.36 | 18,700.00 | 7,893,062 |
| 2022-07-06 | 14,543.17 | 14,699.55 | 13,604.90 | 13,644.00 | 17,450.00 | 6,581,996 |
| 2022-07-05 | 14,347.70 | 14,621.36 | 13,956.75 | 14,386.79 | 18,400.00 | 5,072,898 |
| 2022-07-04 | 15,325.06 | 15,442.35 | 14,152.23 | 14,347.70 | 18,350.00 | 6,645,916 |
| 2022-07-01 | 15,207.78 | 15,598.73 | 14,895.02 | 15,168.69 | 19,400.00 | 6,164,425 |
| 2022-06-30 | 15,559.63 | 15,872.39 | 15,129.59 | 15,168.69 | 19,400.00 | 8,387,736 |
| 2022-06-29 | 14,425.89 | 15,598.73 | 14,308.61 | 15,481.44 | 19,800.00 | 10,608,120 |
| 2022-06-28 | 14,230.42 | 14,895.02 | 14,152.23 | 14,660.46 | 18,750.00 | 8,277,865 |
| 2022-06-27 | 13,565.81 | 14,269.51 | 13,253.05 | 14,230.42 | 18,200.00 | 8,556,329 |
| 2022-06-24 | 13,253.05 | 13,331.24 | 12,823.01 | 13,253.05 | 16,950.00 | 5,081,279 |
| 2022-06-23 | 13,174.86 | 13,839.47 | 12,862.11 | 13,213.96 | 16,900.00 | 16,726,869 |
| 2022-06-22 | 13,174.86 | 13,253.05 | 12,510.26 | 12,549.35 | 16,050.00 | 5,566,173 |
| 2022-06-21 | 12,823.01 | 13,213.96 | 12,666.63 | 13,018.49 | 16,650.00 | 3,711,977 |
| 2022-06-20 | 13,644.00 | 13,761.28 | 12,588.44 | 12,823.01 | 16,400.00 | 6,005,704 |
| 2022-06-17 | 12,901.20 | 13,604.90 | 12,901.20 | 13,331.24 | 17,050.00 | 6,564,565 |
| 2022-06-16 | 13,761.28 | 13,995.85 | 13,331.24 | 13,409.43 | 17,150.00 | 4,332,508 |
| 2022-06-15 | 14,074.04 | 14,230.42 | 13,487.62 | 13,565.81 | 17,350.00 | 4,370,373 |
| 2022-06-14 | 13,604.90 | 14,269.51 | 13,448.53 | 14,152.23 | 18,100.00 | 5,457,793 |
| 2022-06-13 | 14,504.08 | 14,699.55 | 14,074.04 | 14,113.13 | 18,050.00 | 6,026,327 |
| 2022-06-10 | 15,051.40 | 15,168.69 | 14,855.93 | 14,973.21 | 19,150.00 | 2,222,339 |
| 2022-06-09 | 15,129.59 | 15,285.97 | 14,777.74 | 15,285.97 | 19,550.00 | 3,939,507 |
| 2022-06-08 | 15,364.16 | 15,481.44 | 15,168.69 | 15,168.69 | 19,400.00 | 2,350,430 |
| 2022-06-07 | 15,559.63 | 15,598.73 | 15,168.69 | 15,285.97 | 19,550.00 | 3,593,852 |
| 2022-06-03 | 15,911.48 | 15,911.48 | 15,481.44 | 15,559.63 | 19,900.00 | 4,467,731 |
| 2022-06-02 | 16,341.52 | 16,341.52 | 15,794.20 | 15,794.20 | 20,200.00 | 3,812,110 |
| 2022-05-31 | 15,872.39 | 16,263.33 | 15,833.29 | 16,224.24 | 20,750.00 | 9,076,600 |
| 2022-05-30 | 15,989.67 | 16,185.14 | 15,755.10 | 15,833.29 | 20,250.00 | 3,302,730 |
| 2022-05-27 | 15,911.48 | 15,950.58 | 15,637.82 | 15,755.10 | 20,150.00 | 2,303,180 |
| 2022-05-26 | 15,794.20 | 15,989.67 | 15,559.63 | 15,637.82 | 20,000.00 | 2,968,052 |
| 2022-05-25 | 15,911.48 | 15,989.67 | 15,520.54 | 15,676.91 | 20,050.00 | 2,571,857 |
| 2022-05-24 | 15,989.67 | 16,224.24 | 15,676.91 | 15,755.10 | 20,150.00 | 3,085,693 |
| 2022-05-23 | 16,536.99 | 16,732.47 | 15,911.48 | 15,950.58 | 20,400.00 | 6,226,683 |
| 2022-05-20 | 15,989.67 | 16,185.14 | 15,755.10 | 16,106.95 | 20,600.00 | 6,503,125 |
| 2022-05-19 | 14,973.21 | 15,637.82 | 14,934.12 | 15,481.44 | 19,800.00 | 3,526,501 |
| 2022-05-18 | 16,146.05 | 16,224.24 | 15,481.44 | 15,520.54 | 19,850.00 | 4,869,301 |
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.