Doosan Heavy Ind. & Const. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	18,197.53	18,572.74	17,709.76	17,784.80	22,745.89	7,531,005
2021-11-19	18,047.45	18,347.61	17,409.60	18,047.45	23,081.80	11,431,291
2021-11-18	18,947.94	18,985.46	18,310.09	18,347.61	23,465.69	10,318,083
2021-11-17	19,548.28	20,036.04	19,022.99	19,060.51	24,377.45	12,242,009
2021-11-16	19,135.55	19,548.28	18,947.94	19,285.63	24,665.37	7,490,217
2021-11-15	19,735.88	19,810.92	19,135.55	19,173.07	24,521.41	7,359,070
2021-11-12	19,435.71	20,298.69	19,398.19	19,660.84	25,145.24	13,199,058
2021-11-11	19,060.51	19,510.75	18,647.78	19,360.67	24,761.34	11,322,209
2021-11-10	19,735.88	19,961.00	19,173.07	19,285.63	24,665.37	12,403,615
2021-11-09	19,998.52	20,748.94	19,735.88	19,810.92	25,337.19	21,060,774
2021-11-08	20,036.04	20,261.17	19,435.71	19,923.48	25,481.15	12,786,197
2021-11-05	19,961.00	20,148.61	19,248.11	19,885.96	25,433.16	19,168,473
2021-11-04	18,947.94	20,673.90	18,835.38	19,698.36	25,193.23	52,741,338
2021-11-03	19,360.67	19,435.71	18,197.53	18,460.18	23,609.65	12,456,848
2021-11-02	18,122.49	18,872.90	17,934.89	18,835.38	24,089.52	10,620,219
2021-11-01	18,760.34	19,098.03	17,747.28	18,047.45	23,081.80	12,044,643
2021-10-29	18,385.13	18,760.34	18,084.97	18,310.09	23,417.71	9,888,516
2021-10-28	19,022.99	19,735.88	17,972.41	18,160.01	23,225.76	21,851,185
2021-10-27	19,360.67	19,773.40	18,947.94	19,285.63	24,665.37	13,773,149
2021-10-26	19,098.03	19,773.40	18,797.86	19,585.80	25,049.27	24,615,574
2021-10-25	17,559.68	19,435.71	17,484.64	19,323.15	24,713.36	47,007,559
2021-10-22	17,447.12	17,634.72	16,921.83	16,959.35	21,690.17	12,158,726
2021-10-21	16,546.62	17,522.16	16,434.06	17,334.55	22,170.04	15,651,675
2021-10-20	17,409.60	17,447.12	16,359.02	16,359.02	20,922.38	11,421,799
2021-10-19	17,259.51	17,672.24	16,996.87	17,259.51	22,074.07	9,400,750
2021-10-18	17,972.41	18,122.49	17,109.43	17,334.55	22,170.04	13,825,611
2021-10-15	16,996.87	18,122.49	16,884.31	17,597.20	22,505.95	26,949,754
2021-10-14	16,734.22	17,297.03	16,133.89	16,846.79	21,546.21	23,154,420

← NewerPage 21 of 21 · 1,228 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.