Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 78,300.00 | 79,100.00 | 77,100.00 | 79,000.00 | 79,000.00 | 4,895,634 |
| 2025-10-21 | 81,100.00 | 83,800.00 | 79,500.00 | 80,000.00 | 80,000.00 | 7,005,242 |
| 2025-10-20 | 82,200.00 | 82,300.00 | 79,400.00 | 80,300.00 | 80,300.00 | 4,709,983 |
| 2025-10-17 | 81,200.00 | 83,600.00 | 79,800.00 | 80,200.00 | 80,200.00 | 7,348,394 |
| 2025-10-16 | 84,700.00 | 84,700.00 | 82,400.00 | 83,700.00 | 83,700.00 | 7,429,581 |
| 2025-10-15 | 77,200.00 | 83,100.00 | 76,500.00 | 82,900.00 | 82,900.00 | 11,930,450 |
| 2025-10-14 | 79,600.00 | 79,700.00 | 74,500.00 | 75,800.00 | 75,800.00 | 12,010,190 |
| 2025-10-13 | 74,900.00 | 78,500.00 | 73,400.00 | 77,600.00 | 77,600.00 | 14,272,160 |
| 2025-10-10 | 66,300.00 | 74,800.00 | 66,100.00 | 74,500.00 | 74,500.00 | 19,302,301 |
| 2025-10-02 | 65,200.00 | 66,300.00 | 63,800.00 | 64,800.00 | 64,800.00 | 6,999,933 |
| 2025-10-01 | 62,700.00 | 65,600.00 | 62,700.00 | 64,600.00 | 64,600.00 | 6,938,399 |
| 2025-09-30 | 62,900.00 | 62,900.00 | 61,900.00 | 62,700.00 | 62,700.00 | 3,606,043 |
| 2025-09-29 | 62,700.00 | 64,200.00 | 62,100.00 | 62,900.00 | 62,900.00 | 3,647,678 |
| 2025-09-26 | 63,500.00 | 64,300.00 | 62,100.00 | 63,100.00 | 63,100.00 | 5,541,302 |
| 2025-09-25 | 67,000.00 | 67,000.00 | 63,500.00 | 64,000.00 | 64,000.00 | 7,602,443 |
| 2025-09-24 | 63,400.00 | 66,400.00 | 63,300.00 | 65,900.00 | 65,900.00 | 12,114,100 |
| 2025-09-23 | 62,000.00 | 64,400.00 | 61,800.00 | 63,100.00 | 63,100.00 | 7,614,160 |
| 2025-09-22 | 63,000.00 | 64,200.00 | 62,200.00 | 62,400.00 | 62,400.00 | 6,830,285 |
| 2025-09-19 | 61,900.00 | 63,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | 4,819,288 |
| 2025-09-18 | 62,400.00 | 62,500.00 | 60,600.00 | 60,600.00 | 60,600.00 | 4,347,323 |
| 2025-09-17 | 62,200.00 | 62,200.00 | 60,800.00 | 61,300.00 | 61,300.00 | 4,251,068 |
| 2025-09-16 | 60,100.00 | 63,500.00 | 59,900.00 | 63,300.00 | 63,300.00 | 10,211,380 |
| 2025-09-15 | 60,500.00 | 60,700.00 | 58,600.00 | 58,800.00 | 58,800.00 | 6,290,788 |
| 2025-09-12 | 59,900.00 | 61,000.00 | 58,400.00 | 61,000.00 | 61,000.00 | 6,545,777 |
| 2025-09-11 | 62,700.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | 5,153,511 |
| 2025-09-10 | 62,500.00 | 63,100.00 | 61,700.00 | 62,600.00 | 62,600.00 | 4,417,144 |
| 2025-09-09 | 61,100.00 | 62,700.00 | 60,200.00 | 62,200.00 | 62,200.00 | 4,166,491 |
| 2025-09-08 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 60,900.00 | 2,969,015 |
| 2025-09-05 | 62,500.00 | 62,600.00 | 61,400.00 | 61,800.00 | 61,800.00 | 2,993,213 |
| 2025-09-04 | 63,800.00 | 64,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 5,423,711 |
| 2025-09-03 | 61,300.00 | 63,100.00 | 61,200.00 | 62,400.00 | 62,400.00 | 5,684,184 |
| 2025-09-02 | 60,500.00 | 61,300.00 | 59,600.00 | 60,400.00 | 60,400.00 | 2,966,108 |
| 2025-09-01 | 60,800.00 | 62,700.00 | 59,100.00 | 59,600.00 | 59,600.00 | 5,716,620 |
| 2025-08-29 | 63,100.00 | 63,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | 4,054,284 |
| 2025-08-28 | 63,100.00 | 63,600.00 | 62,500.00 | 62,900.00 | 62,900.00 | 3,239,392 |
| 2025-08-27 | 64,000.00 | 64,800.00 | 62,700.00 | 63,100.00 | 63,100.00 | 5,128,958 |
| 2025-08-26 | 64,400.00 | 64,500.00 | 62,500.00 | 63,300.00 | 63,300.00 | 8,035,078 |
| 2025-08-25 | 63,800.00 | 66,200.00 | 62,700.00 | 65,900.00 | 65,900.00 | 9,091,500 |
| 2025-08-22 | 62,800.00 | 63,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 6,049,757 |
| 2025-08-21 | 58,200.00 | 63,300.00 | 57,200.00 | 61,500.00 | 61,500.00 | 18,858,670 |
| 2025-08-20 | 54,300.00 | 58,300.00 | 51,100.00 | 57,400.00 | 57,400.00 | 27,973,109 |
| 2025-08-19 | 62,700.00 | 63,800.00 | 59,500.00 | 59,500.00 | 59,500.00 | 11,588,970 |
| 2025-08-18 | 65,300.00 | 66,800.00 | 64,900.00 | 65,100.00 | 65,100.00 | 3,325,497 |
| 2025-08-14 | 66,100.00 | 66,400.00 | 64,400.00 | 65,500.00 | 65,500.00 | 4,562,288 |
| 2025-08-13 | 66,900.00 | 67,000.00 | 65,200.00 | 66,500.00 | 66,500.00 | 3,751,147 |
| 2025-08-12 | 70,000.00 | 70,600.00 | 65,100.00 | 65,500.00 | 65,500.00 | 11,456,930 |
| 2025-08-11 | 66,900.00 | 70,000.00 | 66,600.00 | 69,400.00 | 69,400.00 | 12,119,380 |
| 2025-08-08 | 65,800.00 | 66,500.00 | 64,700.00 | 66,400.00 | 66,400.00 | 3,430,734 |
| 2025-08-07 | 66,300.00 | 67,800.00 | 65,100.00 | 65,400.00 | 65,400.00 | 7,028,428 |
| 2025-08-06 | 65,400.00 | 66,900.00 | 64,800.00 | 66,300.00 | 66,300.00 | 7,621,974 |
| 2025-08-05 | 65,100.00 | 65,800.00 | 64,000.00 | 64,800.00 | 64,800.00 | 4,234,409 |
| 2025-08-04 | 61,200.00 | 64,900.00 | 61,100.00 | 64,300.00 | 64,300.00 | 7,644,885 |
| 2025-08-01 | 64,900.00 | 65,200.00 | 60,900.00 | 61,400.00 | 61,400.00 | 9,805,226 |
| 2025-07-31 | 64,900.00 | 66,800.00 | 63,600.00 | 65,600.00 | 65,600.00 | 10,172,060 |
| 2025-07-30 | 64,400.00 | 64,700.00 | 63,500.00 | 63,700.00 | 63,700.00 | 3,994,493 |
| 2025-07-29 | 63,800.00 | 65,400.00 | 62,300.00 | 65,100.00 | 65,100.00 | 6,058,820 |
| 2025-07-28 | 65,100.00 | 65,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | 6,552,841 |
| 2025-07-25 | 65,900.00 | 66,700.00 | 64,000.00 | 65,900.00 | 65,900.00 | 6,428,969 |
| 2025-07-24 | 65,500.00 | 67,100.00 | 64,800.00 | 65,400.00 | 65,400.00 | 8,285,648 |
| 2025-07-23 | 63,400.00 | 64,100.00 | 62,400.00 | 63,400.00 | 63,400.00 | 4,609,170 |
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.