Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 16,146.05 | 16,224.24 | 15,481.44 | 15,520.54 | 19,850.00 | 4,869,301 |
| 2022-05-17 | 15,676.91 | 16,067.86 | 15,637.82 | 16,067.86 | 20,550.00 | 3,244,332 |
| 2022-05-16 | 15,403.25 | 15,794.20 | 15,325.06 | 15,676.91 | 20,050.00 | 4,383,477 |
| 2022-05-13 | 14,504.08 | 15,442.35 | 14,504.08 | 15,364.16 | 19,650.00 | 7,318,326 |
| 2022-05-12 | 15,598.73 | 15,716.01 | 14,543.17 | 14,660.46 | 18,750.00 | 10,685,590 |
| 2022-05-11 | 16,028.77 | 16,067.86 | 15,676.91 | 15,716.01 | 20,100.00 | 3,465,350 |
| 2022-05-10 | 16,224.24 | 16,263.33 | 15,755.10 | 15,989.67 | 20,450.00 | 4,949,976 |
| 2022-05-09 | 16,302.43 | 16,615.18 | 16,185.14 | 16,380.62 | 20,950.00 | 4,130,879 |
| 2022-05-06 | 16,302.43 | 16,615.18 | 16,146.05 | 16,302.43 | 20,850.00 | 4,320,206 |
| 2022-05-04 | 16,458.81 | 16,654.28 | 16,185.14 | 16,419.71 | 21,000.00 | 5,223,209 |
| 2022-05-03 | 16,146.05 | 16,693.37 | 16,146.05 | 16,263.33 | 20,800.00 | 4,848,099 |
| 2022-05-02 | 15,911.48 | 16,224.24 | 15,872.39 | 15,989.67 | 20,450.00 | 2,783,810 |
| 2022-04-29 | 16,654.28 | 16,771.56 | 16,106.95 | 16,106.95 | 20,600.00 | 4,595,157 |
| 2022-04-28 | 16,106.95 | 16,536.99 | 15,911.48 | 16,536.99 | 21,150.00 | 3,398,623 |
| 2022-04-27 | 15,598.73 | 16,224.24 | 15,598.73 | 16,106.95 | 20,600.00 | 3,564,588 |
| 2022-04-26 | 15,989.67 | 16,185.14 | 15,950.58 | 16,028.77 | 20,500.00 | 2,365,288 |
| 2022-04-25 | 16,067.86 | 16,302.43 | 15,950.58 | 15,950.58 | 20,400.00 | 4,784,194 |
| 2022-04-22 | 16,888.85 | 16,888.85 | 16,536.99 | 16,536.99 | 21,150.00 | 3,859,930 |
| 2022-04-21 | 17,201.60 | 17,357.98 | 16,967.03 | 17,006.13 | 21,750.00 | 6,695,408 |
| 2022-04-20 | 16,732.47 | 17,084.32 | 16,615.18 | 16,927.94 | 21,650.00 | 5,462,781 |
| 2022-04-19 | 16,771.56 | 16,849.75 | 16,419.71 | 16,693.37 | 21,350.00 | 4,335,130 |
| 2022-04-18 | 16,458.81 | 16,927.94 | 16,380.62 | 16,654.28 | 21,300.00 | 4,614,365 |
| 2022-04-15 | 16,185.14 | 16,536.99 | 16,028.77 | 16,380.62 | 20,950.00 | 2,971,405 |
| 2022-04-14 | 16,263.33 | 16,458.81 | 16,106.95 | 16,302.43 | 20,850.00 | 4,053,377 |
| 2022-04-13 | 15,833.29 | 16,263.33 | 15,676.91 | 16,224.24 | 20,750.00 | 3,800,172 |
| 2022-04-12 | 15,637.82 | 15,989.67 | 15,598.73 | 15,716.01 | 20,100.00 | 3,453,023 |
| 2022-04-11 | 16,028.77 | 16,146.05 | 15,755.10 | 15,794.20 | 20,200.00 | 3,097,217 |
| 2022-04-08 | 16,146.05 | 16,302.43 | 15,911.48 | 16,185.14 | 20,700.00 | 3,206,462 |
| 2022-04-07 | 15,989.67 | 16,263.33 | 15,872.39 | 16,028.77 | 20,500.00 | 4,346,786 |
| 2022-04-06 | 16,302.43 | 16,654.28 | 16,067.86 | 16,067.86 | 20,550.00 | 4,044,908 |
| 2022-04-05 | 16,536.99 | 16,576.09 | 16,106.95 | 16,419.71 | 21,000.00 | 3,709,805 |
| 2022-04-04 | 15,872.39 | 16,576.09 | 15,716.01 | 16,419.71 | 21,000.00 | 7,439,470 |
| 2022-04-01 | 16,263.33 | 16,302.43 | 15,833.29 | 15,872.39 | 20,300.00 | 5,220,407 |
| 2022-03-31 | 15,755.10 | 16,067.86 | 15,716.01 | 15,989.67 | 20,450.00 | 7,618,745 |
| 2022-03-30 | 16,458.81 | 16,732.47 | 15,833.29 | 15,950.58 | 20,400.00 | 10,862,770 |
| 2022-03-29 | 17,123.41 | 17,240.70 | 16,419.71 | 16,497.90 | 21,100.00 | 8,905,252 |
| 2022-03-28 | 17,318.89 | 17,553.45 | 17,045.22 | 17,123.41 | 21,900.00 | 5,036,040 |
| 2022-03-25 | 17,827.11 | 17,827.11 | 17,279.79 | 17,318.89 | 22,150.00 | 7,278,083 |
| 2022-03-24 | 17,201.60 | 18,100.78 | 16,927.94 | 17,748.93 | 22,700.00 | 17,831,939 |
| 2022-03-23 | 17,084.32 | 17,436.17 | 16,771.56 | 17,084.32 | 21,850.00 | 10,300,990 |
| 2022-03-22 | 17,279.79 | 17,397.07 | 16,888.85 | 16,967.03 | 21,700.00 | 6,374,280 |
| 2022-03-21 | 17,592.55 | 17,631.64 | 16,967.03 | 17,045.22 | 21,800.00 | 7,570,199 |
| 2022-03-18 | 17,827.11 | 17,944.40 | 17,436.17 | 17,514.36 | 22,400.00 | 6,259,772 |
| 2022-03-17 | 17,748.93 | 17,944.40 | 17,318.89 | 17,670.74 | 22,600.00 | 7,140,677 |
| 2022-03-16 | 17,709.83 | 18,178.97 | 17,475.26 | 17,670.74 | 22,600.00 | 8,732,663 |
| 2022-03-15 | 17,905.30 | 18,218.06 | 17,279.79 | 17,436.17 | 22,300.00 | 12,494,050 |
| 2022-03-14 | 18,374.44 | 18,687.19 | 17,905.30 | 18,257.15 | 23,350.00 | 20,952,730 |
| 2022-03-11 | 16,536.99 | 18,178.97 | 16,302.43 | 18,178.97 | 23,250.00 | 30,782,080 |
| 2022-03-10 | 17,553.45 | 17,592.55 | 16,146.05 | 16,497.90 | 21,100.00 | 24,667,381 |
| 2022-03-08 | 16,146.05 | 16,419.71 | 15,676.91 | 16,263.33 | 20,800.00 | 12,991,780 |
| 2022-03-07 | 17,006.13 | 17,084.32 | 16,263.33 | 16,615.18 | 21,250.00 | 11,144,900 |
| 2022-03-04 | 16,693.37 | 17,475.26 | 16,419.71 | 16,967.03 | 21,700.00 | 19,438,350 |
| 2022-03-03 | 17,397.07 | 17,436.17 | 16,536.99 | 16,615.18 | 21,250.00 | 14,544,570 |
| 2022-03-02 | 15,794.20 | 16,967.03 | 15,755.10 | 16,536.99 | 21,150.00 | 14,896,140 |
| 2022-02-28 | 16,419.71 | 17,123.41 | 15,911.48 | 16,263.33 | 20,800.00 | 28,646,869 |
| 2022-02-25 | 14,504.08 | 15,129.59 | 14,386.79 | 14,777.74 | 18,900.00 | 8,935,172 |
| 2022-02-24 | 14,543.17 | 14,934.12 | 14,113.13 | 14,152.23 | 18,100.00 | 5,745,352 |
| 2022-02-23 | 14,543.17 | 14,738.65 | 14,347.70 | 14,621.36 | 18,700.00 | 4,207,236 |
| 2022-02-22 | 14,464.98 | 14,934.12 | 14,269.51 | 14,543.17 | 18,600.00 | 5,141,221 |
| 2022-02-21 | 14,113.13 | 14,855.93 | 14,074.04 | 14,777.74 | 18,900.00 | 7,252,419 |
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.