Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 70,900.00 | 71,800.00 | 68,500.00 | 69,700.00 | 69,700.00 | 2,541,779 |
| 2026-07-15 | 73,000.00 | 74,300.00 | 72,000.00 | 73,000.00 | 73,000.00 | 2,540,969 |
| 2026-07-14 | 73,000.00 | 73,400.00 | 68,200.00 | 70,900.00 | 70,900.00 | 4,079,032 |
| 2026-07-13 | 78,600.00 | 79,700.00 | 72,300.00 | 73,200.00 | 73,200.00 | 2,881,964 |
| 2026-07-10 | 74,700.00 | 79,900.00 | 74,300.00 | 78,100.00 | 78,100.00 | 3,005,529 |
| 2026-07-09 | 74,100.00 | 77,000.00 | 71,600.00 | 73,200.00 | 73,200.00 | 3,641,029 |
| 2026-07-08 | 79,300.00 | 79,800.00 | 72,700.00 | 74,000.00 | 74,000.00 | 3,895,625 |
| 2026-07-07 | 83,900.00 | 84,500.00 | 78,900.00 | 81,600.00 | 81,600.00 | 2,596,943 |
| 2026-07-06 | 88,700.00 | 90,300.00 | 82,950.00 | 85,500.00 | 85,500.00 | 2,210,209 |
| 2026-07-03 | 86,000.00 | 87,400.00 | 80,100.00 | 86,200.00 | 86,200.00 | 2,936,728 |
| 2026-07-02 | 87,300.00 | 89,400.00 | 84,100.00 | 86,000.00 | 86,000.00 | 2,538,076 |
| 2026-07-01 | 89,100.00 | 90,800.00 | 86,100.00 | 88,500.00 | 88,500.00 | 2,186,748 |
| 2026-06-30 | 88,400.00 | 88,600.00 | 84,500.00 | 86,800.00 | 86,800.00 | 2,498,630 |
| 2026-06-29 | 80,400.00 | 88,600.00 | 79,600.00 | 88,000.00 | 88,000.00 | 4,231,835 |
| 2026-06-26 | 86,900.00 | 87,800.00 | 79,300.00 | 81,100.00 | 81,100.00 | 4,769,262 |
| 2026-06-25 | 92,100.00 | 93,200.00 | 87,600.00 | 87,800.00 | 87,800.00 | 2,738,234 |
| 2026-06-24 | 89,300.00 | 92,800.00 | 87,200.00 | 90,600.00 | 90,600.00 | 3,053,656 |
| 2026-06-23 | 94,000.00 | 98,700.00 | 89,000.00 | 89,200.00 | 89,200.00 | 4,439,638 |
| 2026-06-22 | 95,600.00 | 97,000.00 | 94,100.00 | 94,200.00 | 94,200.00 | 2,146,567 |
| 2026-06-19 | 101,000.00 | 101,900.00 | 94,300.00 | 97,900.00 | 97,900.00 | 4,391,283 |
| 2026-06-18 | 108,600.00 | 109,300.00 | 99,600.00 | 99,600.00 | 99,600.00 | 4,268,637 |
| 2026-06-17 | 104,500.00 | 106,200.00 | 102,500.00 | 103,200.00 | 103,200.00 | 2,408,504 |
| 2026-06-16 | 105,100.00 | 105,500.00 | 101,800.00 | 103,300.00 | 103,300.00 | 3,301,721 |
| 2026-06-15 | 100,400.00 | 101,200.00 | 97,600.00 | 99,800.00 | 99,800.00 | 2,520,626 |
| 2026-06-12 | 93,300.00 | 95,000.00 | 91,100.00 | 93,100.00 | 93,100.00 | 2,998,526 |
| 2026-06-11 | 88,500.00 | 89,200.00 | 85,300.00 | 88,600.00 | 88,600.00 | 3,002,950 |
| 2026-06-10 | 89,900.00 | 92,100.00 | 87,500.00 | 91,100.00 | 91,100.00 | 2,646,807 |
| 2026-06-09 | 88,300.00 | 93,300.00 | 87,700.00 | 92,300.00 | 92,300.00 | 3,082,661 |
| 2026-06-08 | 87,000.00 | 90,400.00 | 85,500.00 | 85,800.00 | 85,800.00 | 3,956,048 |
| 2026-06-05 | 100,000.00 | 100,100.00 | 92,600.00 | 95,600.00 | 95,600.00 | 3,954,422 |
| 2026-06-04 | 100,000.00 | 100,400.00 | 97,900.00 | 99,200.00 | 99,200.00 | 2,776,755 |
| 2026-06-02 | 108,800.00 | 109,300.00 | 99,700.00 | 100,000.00 | 100,000.00 | 4,963,793 |
| 2026-06-01 | 109,300.00 | 114,200.00 | 106,900.00 | 106,900.00 | 106,900.00 | 4,623,394 |
| 2026-05-29 | 107,400.00 | 107,500.00 | 102,500.00 | 105,600.00 | 105,600.00 | 4,626,529 |
| 2026-05-28 | 110,600.00 | 111,800.00 | 102,200.00 | 105,900.00 | 105,900.00 | 3,224,326 |
| 2026-05-27 | 114,700.00 | 114,800.00 | 108,200.00 | 108,500.00 | 108,500.00 | 3,275,977 |
| 2026-05-26 | 114,300.00 | 115,800.00 | 111,000.00 | 112,600.00 | 112,600.00 | 3,027,392 |
| 2026-05-22 | 117,000.00 | 117,000.00 | 110,600.00 | 111,600.00 | 111,600.00 | 2,908,260 |
| 2026-05-21 | 107,200.00 | 109,500.00 | 106,800.00 | 108,400.00 | 108,400.00 | 2,673,341 |
| 2026-05-20 | 106,400.00 | 107,100.00 | 99,700.00 | 101,300.00 | 101,300.00 | 4,332,142 |
| 2026-05-19 | 111,000.00 | 112,900.00 | 103,900.00 | 106,000.00 | 106,000.00 | 3,654,573 |
| 2026-05-18 | 108,100.00 | 113,600.00 | 103,500.00 | 112,100.00 | 112,100.00 | 4,669,776 |
| 2026-05-15 | 118,800.00 | 118,900.00 | 108,400.00 | 110,800.00 | 110,800.00 | 5,217,764 |
| 2026-05-14 | 121,600.00 | 122,300.00 | 116,000.00 | 117,100.00 | 117,100.00 | 4,374,858 |
| 2026-05-13 | 123,800.00 | 124,600.00 | 117,500.00 | 120,000.00 | 120,000.00 | 4,596,035 |
| 2026-05-12 | 130,600.00 | 134,000.00 | 120,500.00 | 125,600.00 | 125,600.00 | 6,170,656 |
| 2026-05-11 | 130,700.00 | 130,700.00 | 126,800.00 | 128,000.00 | 128,000.00 | 3,619,903 |
| 2026-05-08 | 134,500.00 | 134,800.00 | 128,000.00 | 129,600.00 | 129,600.00 | 4,535,272 |
| 2026-05-07 | 131,400.00 | 139,200.00 | 131,200.00 | 136,400.00 | 136,400.00 | 7,805,577 |
| 2026-05-06 | 127,900.00 | 130,000.00 | 126,100.00 | 127,000.00 | 127,000.00 | 3,905,996 |
| 2026-05-04 | 128,800.00 | 129,700.00 | 125,600.00 | 127,200.00 | 127,200.00 | 3,214,565 |
| 2026-04-30 | 129,800.00 | 129,900.00 | 126,000.00 | 127,100.00 | 127,100.00 | 3,380,571 |
| 2026-04-29 | 126,200.00 | 131,100.00 | 126,200.00 | 129,200.00 | 129,200.00 | 3,292,329 |
| 2026-04-28 | 128,400.00 | 129,400.00 | 126,300.00 | 127,800.00 | 127,800.00 | 3,191,190 |
| 2026-04-27 | 130,300.00 | 130,300.00 | 125,600.00 | 128,900.00 | 128,900.00 | 3,984,476 |
| 2026-04-24 | 123,000.00 | 127,950.00 | 122,600.00 | 127,100.00 | 127,100.00 | 5,682,618 |
| 2026-04-23 | 119,600.00 | 123,900.00 | 118,100.00 | 122,600.00 | 122,600.00 | 8,119,024 |
| 2026-04-22 | 115,000.00 | 116,800.00 | 112,000.00 | 115,900.00 | 115,900.00 | 3,779,530 |
| 2026-04-21 | 113,500.00 | 116,400.00 | 112,600.00 | 115,700.00 | 115,700.00 | 4,773,848 |
| 2026-04-20 | 109,200.00 | 114,700.00 | 108,600.00 | 111,000.00 | 111,000.00 | 5,644,556 |
← NewerPage 2 of 2 · 120 trading days
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.