Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 63,400.00 | 64,100.00 | 62,400.00 | 63,400.00 | 63,400.00 | 4,609,170 |
| 2025-07-22 | 67,000.00 | 67,000.00 | 62,500.00 | 62,600.00 | 62,600.00 | 12,619,810 |
| 2025-07-21 | 65,800.00 | 68,500.00 | 64,700.00 | 68,400.00 | 68,400.00 | 12,003,140 |
| 2025-07-18 | 63,700.00 | 65,000.00 | 62,600.00 | 64,800.00 | 64,800.00 | 5,840,366 |
| 2025-07-17 | 64,900.00 | 65,500.00 | 62,600.00 | 63,300.00 | 63,300.00 | 5,721,579 |
| 2025-07-16 | 64,800.00 | 65,100.00 | 62,900.00 | 63,600.00 | 63,600.00 | 6,041,772 |
| 2025-07-15 | 62,400.00 | 65,300.00 | 61,100.00 | 65,300.00 | 65,300.00 | 12,238,170 |
| 2025-07-14 | 60,800.00 | 63,000.00 | 59,000.00 | 60,200.00 | 60,200.00 | 7,522,323 |
| 2025-07-11 | 63,500.00 | 63,700.00 | 60,500.00 | 60,500.00 | 60,500.00 | 7,581,825 |
| 2025-07-10 | 65,200.00 | 65,300.00 | 62,500.00 | 63,100.00 | 63,100.00 | 7,153,224 |
| 2025-07-09 | 67,100.00 | 67,100.00 | 64,100.00 | 64,400.00 | 64,400.00 | 6,921,230 |
| 2025-07-08 | 63,700.00 | 66,800.00 | 62,900.00 | 66,600.00 | 66,600.00 | 10,035,120 |
| 2025-07-07 | 58,900.00 | 63,500.00 | 58,600.00 | 62,900.00 | 62,900.00 | 9,074,725 |
| 2025-07-04 | 61,500.00 | 64,000.00 | 59,800.00 | 60,000.00 | 60,000.00 | 7,881,195 |
| 2025-07-03 | 63,100.00 | 64,100.00 | 61,300.00 | 61,900.00 | 61,900.00 | 6,984,206 |
| 2025-07-02 | 62,300.00 | 63,000.00 | 59,500.00 | 61,600.00 | 61,600.00 | 12,016,770 |
| 2025-07-01 | 67,800.00 | 69,300.00 | 61,700.00 | 62,500.00 | 62,500.00 | 14,134,970 |
| 2025-06-30 | 70,400.00 | 72,200.00 | 66,800.00 | 68,400.00 | 68,400.00 | 12,295,860 |
| 2025-06-27 | 64,300.00 | 66,500.00 | 63,800.00 | 65,800.00 | 65,800.00 | 7,601,019 |
| 2025-06-26 | 63,800.00 | 67,100.00 | 62,500.00 | 64,700.00 | 64,700.00 | 13,499,830 |
| 2025-06-25 | 68,400.00 | 69,300.00 | 64,200.00 | 65,800.00 | 65,800.00 | 11,308,000 |
| 2025-06-24 | 70,600.00 | 71,400.00 | 67,000.00 | 68,900.00 | 68,900.00 | 13,780,630 |
| 2025-06-23 | 59,100.00 | 69,400.00 | 59,100.00 | 68,600.00 | 68,600.00 | 28,367,590 |
| 2025-06-20 | 60,200.00 | 61,000.00 | 58,200.00 | 60,200.00 | 60,200.00 | 10,039,130 |
| 2025-06-19 | 60,500.00 | 61,500.00 | 59,200.00 | 61,000.00 | 61,000.00 | 7,994,191 |
| 2025-06-18 | 58,900.00 | 62,300.00 | 57,700.00 | 61,000.00 | 61,000.00 | 14,495,250 |
| 2025-06-17 | 62,500.00 | 63,200.00 | 56,500.00 | 59,400.00 | 59,400.00 | 23,039,561 |
| 2025-06-16 | 55,500.00 | 59,800.00 | 54,200.00 | 59,600.00 | 59,600.00 | 14,476,090 |
| 2025-06-13 | 55,300.00 | 55,400.00 | 52,400.00 | 54,600.00 | 54,600.00 | 14,943,900 |
| 2025-06-12 | 54,300.00 | 56,300.00 | 53,000.00 | 54,600.00 | 54,600.00 | 16,430,439 |
| 2025-06-11 | 47,950.00 | 51,600.00 | 47,450.00 | 51,100.00 | 51,100.00 | 14,201,100 |
| 2025-06-10 | 47,550.00 | 48,500.00 | 45,800.00 | 48,000.00 | 48,000.00 | 12,176,410 |
| 2025-06-09 | 47,200.00 | 48,200.00 | 46,100.00 | 47,500.00 | 47,500.00 | 12,678,440 |
| 2025-06-05 | 45,750.00 | 46,250.00 | 43,100.00 | 45,900.00 | 45,900.00 | 20,061,141 |
| 2025-06-04 | 40,900.00 | 42,900.00 | 40,750.00 | 42,650.00 | 42,650.00 | 11,387,780 |
| 2025-06-02 | 39,300.00 | 41,850.00 | 39,300.00 | 40,950.00 | 40,950.00 | 10,013,880 |
| 2025-05-30 | 41,750.00 | 41,750.00 | 39,850.00 | 40,350.00 | 40,350.00 | 12,787,920 |
| 2025-05-29 | 40,100.00 | 42,400.00 | 39,800.00 | 42,200.00 | 42,200.00 | 14,449,760 |
| 2025-05-28 | 43,300.00 | 43,450.00 | 39,100.00 | 39,800.00 | 39,800.00 | 23,906,369 |
| 2025-05-27 | 40,800.00 | 42,550.00 | 40,550.00 | 42,350.00 | 42,350.00 | 10,536,840 |
| 2025-05-26 | 42,800.00 | 42,850.00 | 40,150.00 | 41,500.00 | 41,500.00 | 15,784,840 |
| 2025-05-23 | 39,850.00 | 41,400.00 | 39,300.00 | 40,800.00 | 40,800.00 | 16,382,800 |
| 2025-05-22 | 38,500.00 | 39,000.00 | 37,600.00 | 38,250.00 | 38,250.00 | 10,239,050 |
| 2025-05-21 | 38,650.00 | 39,300.00 | 37,100.00 | 39,100.00 | 39,100.00 | 17,374,971 |
| 2025-05-20 | 34,450.00 | 37,300.00 | 34,350.00 | 37,200.00 | 37,200.00 | 15,739,600 |
| 2025-05-19 | 34,900.00 | 35,000.00 | 33,750.00 | 34,600.00 | 34,600.00 | 9,332,808 |
| 2025-05-16 | 32,450.00 | 34,750.00 | 31,900.00 | 34,300.00 | 34,300.00 | 17,619,211 |
| 2025-05-15 | 31,900.00 | 32,750.00 | 31,100.00 | 31,950.00 | 31,950.00 | 9,164,026 |
| 2025-05-14 | 30,400.00 | 31,450.00 | 30,250.00 | 31,300.00 | 31,300.00 | 14,737,530 |
| 2025-05-13 | 29,150.00 | 29,950.00 | 28,450.00 | 29,650.00 | 29,650.00 | 7,723,345 |
| 2025-05-12 | 28,850.00 | 30,150.00 | 28,400.00 | 28,800.00 | 28,800.00 | 13,828,500 |
| 2025-05-09 | 28,050.00 | 28,700.00 | 27,600.00 | 27,850.00 | 27,850.00 | 4,958,723 |
| 2025-05-08 | 27,450.00 | 28,000.00 | 26,650.00 | 27,750.00 | 27,750.00 | 6,334,443 |
| 2025-05-07 | 25,150.00 | 27,500.00 | 25,150.00 | 27,300.00 | 27,300.00 | 12,312,850 |
| 2025-05-02 | 29,450.00 | 29,500.00 | 27,050.00 | 27,700.00 | 27,700.00 | 11,490,430 |
| 2025-04-30 | 29,350.00 | 29,900.00 | 28,400.00 | 28,950.00 | 28,950.00 | 7,230,121 |
| 2025-04-29 | 28,450.00 | 28,950.00 | 28,050.00 | 28,900.00 | 28,900.00 | 5,013,948 |
| 2025-04-28 | 28,250.00 | 28,500.00 | 27,650.00 | 28,300.00 | 28,300.00 | 4,927,227 |
| 2025-04-25 | 27,850.00 | 28,000.00 | 27,450.00 | 27,900.00 | 27,900.00 | 6,572,442 |
| 2025-04-24 | 25,750.00 | 26,950.00 | 25,700.00 | 26,900.00 | 26,900.00 | 7,151,830 |
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.