Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 12,823.01 | 14,464.98 | 12,783.92 | 14,464.98 | 18,500.00 | 9,967,745 |
| 2022-02-17 | 12,783.92 | 13,487.62 | 12,666.63 | 13,174.86 | 16,850.00 | 6,290,708 |
| 2022-02-16 | 12,353.88 | 12,862.11 | 12,275.69 | 12,783.92 | 16,350.00 | 4,367,655 |
| 2022-02-15 | 12,002.03 | 12,432.07 | 11,884.74 | 12,080.22 | 15,450.00 | 4,637,764 |
| 2022-02-14 | 13,174.86 | 13,213.96 | 12,119.31 | 12,197.50 | 15,600.00 | 10,091,880 |
| 2022-02-11 | 13,487.62 | 13,761.28 | 13,213.96 | 13,565.81 | 17,350.00 | 3,696,217 |
| 2022-02-10 | 13,956.75 | 14,152.23 | 13,487.62 | 13,604.90 | 17,400.00 | 6,863,862 |
| 2022-02-09 | 13,644.00 | 13,995.85 | 13,526.71 | 13,917.66 | 17,800.00 | 5,412,405 |
| 2022-02-08 | 13,604.90 | 13,956.75 | 13,487.62 | 13,644.00 | 17,450.00 | 6,761,982 |
| 2022-02-07 | 14,269.51 | 14,308.61 | 13,526.71 | 13,526.71 | 17,300.00 | 6,895,516 |
| 2022-02-04 | 14,191.32 | 14,504.08 | 13,956.75 | 14,113.13 | 18,050.00 | 4,498,749 |
| 2022-02-03 | 14,191.32 | 14,347.70 | 13,956.75 | 14,034.94 | 17,950.00 | 3,220,029 |
| 2022-01-28 | 14,113.13 | 14,191.32 | 13,526.71 | 13,839.47 | 17,700.00 | 3,837,197 |
| 2022-01-27 | 14,152.23 | 14,269.51 | 13,800.38 | 13,917.66 | 17,800.00 | 3,808,893 |
| 2022-01-26 | 13,448.53 | 14,230.42 | 13,448.53 | 13,995.85 | 17,900.00 | 5,332,300 |
| 2022-01-25 | 14,113.13 | 14,191.32 | 13,370.34 | 13,448.53 | 17,200.00 | 4,290,190 |
| 2022-01-24 | 14,191.32 | 14,347.70 | 13,917.66 | 14,074.04 | 18,000.00 | 3,771,113 |
| 2022-01-21 | 14,582.27 | 14,895.02 | 14,386.79 | 14,425.89 | 18,450.00 | 3,878,332 |
| 2022-01-20 | 14,934.12 | 15,012.31 | 14,386.79 | 14,582.27 | 18,650.00 | 5,004,206 |
| 2022-01-19 | 14,816.83 | 15,364.16 | 14,699.55 | 14,934.12 | 19,100.00 | 3,723,958 |
| 2022-01-18 | 15,403.25 | 15,559.63 | 14,855.93 | 14,895.02 | 19,050.00 | 3,870,925 |
| 2022-01-17 | 15,755.10 | 15,755.10 | 15,325.06 | 15,481.44 | 19,800.00 | 3,459,380 |
| 2022-01-14 | 15,911.48 | 15,950.58 | 15,676.91 | 15,755.10 | 20,150.00 | 3,275,824 |
| 2022-01-13 | 16,419.71 | 16,458.81 | 15,872.39 | 16,185.14 | 20,700.00 | 4,245,573 |
| 2022-01-12 | 16,067.86 | 16,419.71 | 16,028.77 | 16,341.52 | 20,900.00 | 3,187,490 |
| 2022-01-11 | 15,911.48 | 16,263.33 | 15,833.29 | 16,067.86 | 20,550.00 | 2,249,008 |
| 2022-01-10 | 15,989.67 | 16,419.71 | 15,872.39 | 16,067.86 | 20,550.00 | 4,477,914 |
| 2022-01-07 | 15,676.91 | 15,872.39 | 15,481.44 | 15,833.29 | 20,250.00 | 2,427,353 |
| 2022-01-06 | 15,872.39 | 16,146.05 | 15,637.82 | 15,676.91 | 20,050.00 | 3,070,341 |
| 2022-01-05 | 16,106.95 | 16,458.81 | 15,911.48 | 16,224.24 | 20,750.00 | 3,656,521 |
| 2022-01-04 | 16,302.43 | 16,341.52 | 16,028.77 | 16,146.05 | 20,650.00 | 2,509,924 |
| 2022-01-03 | 16,654.28 | 16,888.85 | 16,185.14 | 16,380.62 | 20,950.00 | 4,473,282 |
| 2021-12-30 | 16,419.71 | 16,458.81 | 15,872.39 | 15,950.58 | 20,400.00 | 3,039,827 |
| 2021-12-29 | 15,833.73 | 16,359.02 | 15,721.17 | 16,171.41 | 20,682.44 | 7,510,384 |
| 2021-12-28 | 15,158.36 | 15,871.25 | 15,158.36 | 15,571.08 | 19,914.65 | 8,250,236 |
| 2021-12-27 | 15,158.36 | 15,345.96 | 15,008.27 | 15,120.83 | 19,338.80 | 4,128,744 |
| 2021-12-24 | 15,308.44 | 15,533.56 | 15,195.88 | 15,195.88 | 19,434.78 | 3,129,793 |
| 2021-12-23 | 15,608.60 | 15,683.64 | 15,233.40 | 15,308.44 | 19,578.74 | 4,304,321 |
| 2021-12-22 | 16,058.85 | 16,058.85 | 15,383.48 | 15,496.04 | 19,818.67 | 4,230,910 |
| 2021-12-21 | 16,434.06 | 16,509.10 | 15,908.77 | 15,983.81 | 20,442.50 | 2,957,972 |
| 2021-12-20 | 16,321.50 | 16,584.14 | 16,171.41 | 16,359.02 | 20,922.38 | 3,178,893 |
| 2021-12-17 | 15,946.29 | 16,396.54 | 15,908.77 | 16,283.98 | 20,826.40 | 2,719,986 |
| 2021-12-16 | 16,321.50 | 16,471.58 | 15,946.29 | 16,133.89 | 20,634.45 | 2,871,578 |
| 2021-12-15 | 16,021.33 | 16,471.58 | 15,946.29 | 16,283.98 | 20,826.40 | 2,334,946 |
| 2021-12-14 | 16,734.22 | 16,734.22 | 16,133.89 | 16,208.93 | 20,730.43 | 3,776,821 |
| 2021-12-13 | 16,509.10 | 16,884.31 | 16,509.10 | 16,734.22 | 21,402.25 | 3,078,937 |
| 2021-12-10 | 16,283.98 | 16,621.66 | 16,058.85 | 16,509.10 | 21,114.32 | 3,665,278 |
| 2021-12-09 | 15,908.77 | 16,246.46 | 15,871.25 | 16,246.46 | 20,778.41 | 4,665,396 |
| 2021-12-08 | 15,796.21 | 16,321.50 | 15,758.69 | 15,908.77 | 20,346.53 | 5,289,917 |
| 2021-12-07 | 15,646.12 | 15,796.21 | 15,421.00 | 15,571.08 | 19,914.65 | 3,580,723 |
| 2021-12-06 | 15,083.31 | 15,608.60 | 14,970.75 | 15,571.08 | 19,914.65 | 6,089,912 |
| 2021-12-03 | 15,083.31 | 15,383.48 | 14,933.23 | 15,120.83 | 19,338.80 | 4,947,166 |
| 2021-12-02 | 14,595.55 | 15,045.79 | 14,558.02 | 14,895.71 | 19,050.88 | 4,731,159 |
| 2021-12-01 | 14,257.86 | 15,158.36 | 14,107.78 | 14,933.23 | 19,098.87 | 11,085,229 |
| 2021-11-30 | 15,045.79 | 15,083.31 | 14,182.82 | 14,257.86 | 18,235.10 | 16,833,472 |
| 2021-11-29 | 15,233.40 | 15,571.08 | 14,745.63 | 14,933.23 | 19,098.87 | 21,467,227 |
| 2021-11-26 | 17,409.60 | 17,747.28 | 17,184.47 | 17,297.03 | 22,122.05 | 6,305,906 |
| 2021-11-25 | 18,047.45 | 18,197.53 | 17,484.64 | 17,484.64 | 22,361.99 | 5,223,091 |
| 2021-11-24 | 18,122.49 | 18,197.53 | 17,522.16 | 18,009.93 | 23,033.81 | 6,285,570 |
| 2021-11-23 | 18,084.97 | 18,460.18 | 17,709.76 | 17,747.28 | 22,697.90 | 6,730,327 |
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.