Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 97,000.00 | 97,000.00 | 93,700.00 | 95,400.00 | 95,400.00 | 8,509,605 |
| 2026-01-16 | 90,100.00 | 96,400.00 | 89,900.00 | 95,300.00 | 95,300.00 | 17,969,730 |
| 2026-01-15 | 90,000.00 | 90,100.00 | 88,400.00 | 89,500.00 | 89,500.00 | 4,591,674 |
| 2026-01-14 | 88,000.00 | 90,800.00 | 86,500.00 | 89,600.00 | 89,600.00 | 11,558,750 |
| 2026-01-13 | 88,000.00 | 88,100.00 | 85,500.00 | 87,000.00 | 87,000.00 | 5,385,770 |
| 2026-01-12 | 87,700.00 | 90,400.00 | 86,200.00 | 88,100.00 | 88,100.00 | 11,400,910 |
| 2026-01-09 | 84,900.00 | 87,300.00 | 83,300.00 | 84,200.00 | 84,200.00 | 5,124,556 |
| 2026-01-08 | 85,000.00 | 86,000.00 | 83,300.00 | 83,700.00 | 83,700.00 | 4,745,395 |
| 2026-01-07 | 85,000.00 | 86,900.00 | 83,200.00 | 84,000.00 | 84,000.00 | 6,931,439 |
| 2026-01-06 | 86,000.00 | 86,100.00 | 81,900.00 | 85,900.00 | 85,900.00 | 9,538,963 |
| 2026-01-05 | 76,600.00 | 83,300.00 | 76,500.00 | 83,200.00 | 83,200.00 | 15,125,700 |
| 2026-01-02 | 75,800.00 | 76,200.00 | 74,600.00 | 75,200.00 | 75,200.00 | 2,800,553 |
| 2025-12-30 | 75,600.00 | 77,700.00 | 75,100.00 | 75,300.00 | 75,300.00 | 2,834,603 |
| 2025-12-29 | 74,400.00 | 76,500.00 | 73,800.00 | 76,500.00 | 76,500.00 | 3,657,688 |
| 2025-12-26 | 75,900.00 | 75,900.00 | 73,500.00 | 73,600.00 | 73,600.00 | 5,247,445 |
| 2025-12-24 | 77,900.00 | 78,000.00 | 75,800.00 | 75,900.00 | 75,900.00 | 2,536,166 |
| 2025-12-23 | 78,600.00 | 79,000.00 | 77,500.00 | 77,600.00 | 77,600.00 | 2,742,514 |
| 2025-12-22 | 79,400.00 | 80,100.00 | 77,700.00 | 78,000.00 | 78,000.00 | 4,089,864 |
| 2025-12-19 | 75,700.00 | 77,600.00 | 74,800.00 | 77,400.00 | 77,400.00 | 3,687,392 |
| 2025-12-18 | 74,400.00 | 75,900.00 | 72,600.00 | 74,500.00 | 74,500.00 | 3,102,027 |
| 2025-12-17 | 78,100.00 | 78,500.00 | 74,800.00 | 75,500.00 | 75,500.00 | 3,971,897 |
| 2025-12-16 | 77,100.00 | 79,000.00 | 73,400.00 | 77,300.00 | 77,300.00 | 7,621,947 |
| 2025-12-15 | 76,800.00 | 77,600.00 | 76,100.00 | 77,100.00 | 77,100.00 | 4,304,510 |
| 2025-12-12 | 78,700.00 | 80,400.00 | 77,600.00 | 79,700.00 | 79,700.00 | 5,474,020 |
| 2025-12-11 | 78,000.00 | 79,200.00 | 77,100.00 | 77,300.00 | 77,300.00 | 4,672,243 |
| 2025-12-10 | 76,700.00 | 78,100.00 | 76,400.00 | 76,800.00 | 76,800.00 | 2,489,211 |
| 2025-12-09 | 76,700.00 | 77,900.00 | 75,300.00 | 76,700.00 | 76,700.00 | 2,739,253 |
| 2025-12-08 | 78,100.00 | 78,100.00 | 76,300.00 | 76,800.00 | 76,800.00 | 5,826,257 |
| 2025-12-05 | 79,600.00 | 80,700.00 | 78,400.00 | 80,400.00 | 80,400.00 | 3,813,990 |
| 2025-12-04 | 80,600.00 | 81,200.00 | 78,000.00 | 79,200.00 | 79,200.00 | 3,902,774 |
| 2025-12-03 | 78,000.00 | 78,700.00 | 76,200.00 | 78,400.00 | 78,400.00 | 3,892,884 |
| 2025-12-02 | 74,600.00 | 76,800.00 | 74,200.00 | 75,000.00 | 75,000.00 | 2,978,860 |
| 2025-12-01 | 77,400.00 | 77,900.00 | 74,600.00 | 74,900.00 | 74,900.00 | 2,242,179 |
| 2025-11-28 | 77,800.00 | 77,800.00 | 76,100.00 | 76,400.00 | 76,400.00 | 2,094,782 |
| 2025-11-27 | 79,400.00 | 79,900.00 | 77,000.00 | 77,600.00 | 77,600.00 | 3,201,206 |
| 2025-11-26 | 74,600.00 | 78,400.00 | 74,400.00 | 77,700.00 | 77,700.00 | 4,463,298 |
| 2025-11-25 | 74,500.00 | 75,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | 2,759,653 |
| 2025-11-24 | 74,200.00 | 74,500.00 | 71,700.00 | 72,500.00 | 72,500.00 | 4,434,839 |
| 2025-11-21 | 73,600.00 | 73,900.00 | 72,500.00 | 73,100.00 | 73,100.00 | 3,710,469 |
| 2025-11-20 | 77,100.00 | 79,500.00 | 76,500.00 | 77,700.00 | 77,700.00 | 4,284,021 |
| 2025-11-19 | 77,200.00 | 77,500.00 | 72,500.00 | 74,400.00 | 74,400.00 | 4,874,642 |
| 2025-11-18 | 77,100.00 | 79,300.00 | 75,000.00 | 75,400.00 | 75,400.00 | 4,481,145 |
| 2025-11-17 | 79,200.00 | 79,900.00 | 78,400.00 | 78,800.00 | 78,800.00 | 2,785,151 |
| 2025-11-14 | 80,500.00 | 81,400.00 | 78,200.00 | 78,400.00 | 78,400.00 | 6,117,065 |
| 2025-11-13 | 78,900.00 | 83,900.00 | 78,600.00 | 83,100.00 | 83,100.00 | 7,945,958 |
| 2025-11-12 | 78,900.00 | 79,600.00 | 77,800.00 | 78,400.00 | 78,400.00 | 2,934,998 |
| 2025-11-11 | 80,000.00 | 80,600.00 | 76,900.00 | 78,200.00 | 78,200.00 | 5,045,991 |
| 2025-11-10 | 78,700.00 | 80,600.00 | 77,300.00 | 79,600.00 | 79,600.00 | 4,562,734 |
| 2025-11-07 | 76,000.00 | 80,900.00 | 75,800.00 | 77,900.00 | 77,900.00 | 8,514,588 |
| 2025-11-06 | 85,700.00 | 87,500.00 | 79,000.00 | 79,300.00 | 79,300.00 | 9,627,107 |
| 2025-11-05 | 86,200.00 | 86,500.00 | 79,200.00 | 83,600.00 | 83,600.00 | 12,058,950 |
| 2025-11-04 | 88,300.00 | 91,900.00 | 88,100.00 | 89,500.00 | 89,500.00 | 5,250,243 |
| 2025-11-03 | 89,500.00 | 90,300.00 | 88,700.00 | 89,500.00 | 89,500.00 | 4,163,376 |
| 2025-10-31 | 90,600.00 | 91,200.00 | 88,200.00 | 88,700.00 | 88,700.00 | 5,182,993 |
| 2025-10-30 | 93,200.00 | 93,700.00 | 89,100.00 | 89,700.00 | 89,700.00 | 10,224,570 |
| 2025-10-29 | 90,700.00 | 97,400.00 | 90,100.00 | 96,400.00 | 96,400.00 | 16,679,000 |
| 2025-10-28 | 83,600.00 | 86,500.00 | 82,300.00 | 86,400.00 | 86,400.00 | 9,619,982 |
| 2025-10-27 | 82,400.00 | 82,800.00 | 80,900.00 | 81,900.00 | 81,900.00 | 4,964,095 |
| 2025-10-24 | 78,300.00 | 81,000.00 | 77,400.00 | 80,900.00 | 80,900.00 | 8,095,168 |
| 2025-10-23 | 76,600.00 | 77,800.00 | 75,500.00 | 76,300.00 | 76,300.00 | 5,543,167 |
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.