Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 111,600.00 | 111,800.00 | 107,300.00 | 108,500.00 | 108,500.00 | 3,591,052 |
| 2026-04-16 | 107,800.00 | 112,000.00 | 106,500.00 | 110,800.00 | 110,800.00 | 8,123,993 |
| 2026-04-15 | 101,900.00 | 105,700.00 | 101,600.00 | 104,200.00 | 104,200.00 | 5,470,474 |
| 2026-04-14 | 100,800.00 | 101,300.00 | 99,600.00 | 99,700.00 | 99,700.00 | 1,937,143 |
| 2026-04-13 | 97,900.00 | 99,300.00 | 96,700.00 | 99,300.00 | 99,300.00 | 1,746,075 |
| 2026-04-10 | 101,200.00 | 101,200.00 | 99,500.00 | 100,200.00 | 100,200.00 | 2,785,465 |
| 2026-04-09 | 100,100.00 | 101,700.00 | 99,500.00 | 100,000.00 | 100,000.00 | 2,195,437 |
| 2026-04-08 | 99,200.00 | 101,700.00 | 99,200.00 | 101,200.00 | 101,200.00 | 4,010,457 |
| 2026-04-07 | 96,900.00 | 97,700.00 | 94,000.00 | 94,900.00 | 94,900.00 | 2,102,382 |
| 2026-04-06 | 96,500.00 | 99,000.00 | 95,500.00 | 95,700.00 | 95,700.00 | 2,040,458 |
| 2026-04-03 | 96,200.00 | 97,400.00 | 95,300.00 | 96,600.00 | 96,600.00 | 2,522,536 |
| 2026-04-02 | 100,500.00 | 101,400.00 | 92,500.00 | 93,600.00 | 93,600.00 | 5,180,190 |
| 2026-04-01 | 97,800.00 | 100,400.00 | 96,000.00 | 99,600.00 | 99,600.00 | 3,416,180 |
| 2026-03-31 | 94,900.00 | 95,900.00 | 91,100.00 | 91,800.00 | 91,800.00 | 4,215,936 |
| 2026-03-30 | 93,000.00 | 94,500.00 | 91,400.00 | 94,200.00 | 94,200.00 | 2,828,606 |
| 2026-03-27 | 97,700.00 | 99,200.00 | 95,100.00 | 98,100.00 | 98,100.00 | 3,549,743 |
| 2026-03-26 | 103,000.00 | 104,200.00 | 99,600.00 | 100,900.00 | 100,900.00 | 2,606,678 |
| 2026-03-25 | 102,400.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,600.00 | 3,200,148 |
| 2026-03-24 | 105,700.00 | 106,800.00 | 97,200.00 | 100,100.00 | 100,100.00 | 5,096,704 |
| 2026-03-23 | 107,100.00 | 107,200.00 | 100,400.00 | 100,700.00 | 100,700.00 | 6,026,425 |
| 2026-03-20 | 107,500.00 | 112,100.00 | 105,600.00 | 109,600.00 | 109,600.00 | 8,066,734 |
| 2026-03-19 | 105,100.00 | 108,500.00 | 105,000.00 | 106,300.00 | 106,300.00 | 3,330,546 |
| 2026-03-18 | 106,800.00 | 108,600.00 | 106,500.00 | 107,300.00 | 107,300.00 | 4,134,308 |
| 2026-03-17 | 107,100.00 | 107,200.00 | 104,400.00 | 104,400.00 | 104,400.00 | 3,105,960 |
| 2026-03-16 | 108,000.00 | 110,700.00 | 105,000.00 | 105,700.00 | 105,700.00 | 5,817,407 |
| 2026-03-13 | 100,700.00 | 108,500.00 | 100,700.00 | 106,500.00 | 106,500.00 | 9,435,079 |
| 2026-03-12 | 101,000.00 | 104,600.00 | 101,000.00 | 103,500.00 | 103,500.00 | 4,875,165 |
| 2026-03-11 | 103,800.00 | 104,500.00 | 99,200.00 | 101,000.00 | 101,000.00 | 6,103,321 |
| 2026-03-10 | 100,300.00 | 104,900.00 | 99,900.00 | 102,500.00 | 102,500.00 | 10,814,160 |
| 2026-03-09 | 98,600.00 | 99,700.00 | 91,500.00 | 96,200.00 | 96,200.00 | 7,957,034 |
| 2026-03-06 | 88,600.00 | 98,200.00 | 88,600.00 | 98,000.00 | 98,000.00 | 7,901,291 |
| 2026-03-05 | 91,000.00 | 93,200.00 | 89,100.00 | 90,500.00 | 90,500.00 | 6,781,072 |
| 2026-03-04 | 91,300.00 | 93,300.00 | 79,000.00 | 80,600.00 | 80,600.00 | 13,364,970 |
| 2026-03-03 | 104,700.00 | 106,200.00 | 96,700.00 | 96,900.00 | 96,900.00 | 7,514,576 |
| 2026-02-27 | 105,500.00 | 110,200.00 | 105,500.00 | 106,300.00 | 106,300.00 | 8,296,804 |
| 2026-02-26 | 104,100.00 | 104,500.00 | 102,600.00 | 103,800.00 | 103,800.00 | 4,153,497 |
| 2026-02-25 | 102,300.00 | 104,200.00 | 101,400.00 | 103,200.00 | 103,200.00 | 4,216,954 |
| 2026-02-24 | 101,800.00 | 102,700.00 | 99,100.00 | 101,300.00 | 101,300.00 | 3,886,617 |
| 2026-02-23 | 105,300.00 | 105,300.00 | 101,000.00 | 102,000.00 | 102,000.00 | 5,545,186 |
| 2026-02-20 | 99,200.00 | 106,800.00 | 98,400.00 | 103,500.00 | 103,500.00 | 12,069,550 |
| 2026-02-19 | 100,500.00 | 100,600.00 | 98,300.00 | 98,400.00 | 98,400.00 | 5,026,177 |
| 2026-02-13 | 94,000.00 | 99,900.00 | 93,700.00 | 96,700.00 | 96,700.00 | 17,459,910 |
| 2026-02-12 | 94,700.00 | 95,500.00 | 92,300.00 | 95,500.00 | 95,500.00 | 6,335,775 |
| 2026-02-11 | 95,400.00 | 96,500.00 | 94,000.00 | 95,500.00 | 95,500.00 | 5,915,111 |
| 2026-02-10 | 95,100.00 | 95,400.00 | 93,300.00 | 94,100.00 | 94,100.00 | 3,956,141 |
| 2026-02-09 | 93,100.00 | 96,900.00 | 91,800.00 | 95,400.00 | 95,400.00 | 9,843,507 |
| 2026-02-06 | 88,300.00 | 89,500.00 | 85,200.00 | 89,000.00 | 89,000.00 | 5,838,705 |
| 2026-02-05 | 94,000.00 | 96,100.00 | 90,300.00 | 90,600.00 | 90,600.00 | 7,594,510 |
| 2026-02-04 | 94,400.00 | 96,700.00 | 92,100.00 | 96,500.00 | 96,500.00 | 12,423,580 |
| 2026-02-03 | 88,300.00 | 91,200.00 | 87,300.00 | 91,200.00 | 91,200.00 | 4,647,177 |
| 2026-02-02 | 87,800.00 | 91,400.00 | 85,400.00 | 86,200.00 | 86,200.00 | 6,823,888 |
| 2026-01-30 | 93,000.00 | 94,000.00 | 90,400.00 | 90,600.00 | 90,600.00 | 6,970,845 |
| 2026-01-29 | 92,400.00 | 95,600.00 | 92,400.00 | 94,000.00 | 94,000.00 | 10,185,320 |
| 2026-01-28 | 94,100.00 | 94,200.00 | 91,200.00 | 92,000.00 | 92,000.00 | 6,937,694 |
| 2026-01-27 | 96,000.00 | 96,200.00 | 92,700.00 | 93,600.00 | 93,600.00 | 6,846,342 |
| 2026-01-26 | 94,600.00 | 94,600.00 | 91,100.00 | 91,800.00 | 91,800.00 | 5,800,785 |
| 2026-01-23 | 90,800.00 | 94,900.00 | 90,000.00 | 93,300.00 | 93,300.00 | 8,194,841 |
| 2026-01-22 | 94,100.00 | 95,700.00 | 89,500.00 | 90,000.00 | 90,000.00 | 8,033,403 |
| 2026-01-21 | 91,500.00 | 92,900.00 | 90,200.00 | 91,300.00 | 91,300.00 | 7,923,831 |
| 2026-01-20 | 96,100.00 | 98,100.00 | 92,500.00 | 95,300.00 | 95,300.00 | 10,795,770 |
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.