Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 26,250.00 | 26,250.00 | 25,600.00 | 25,750.00 | 25,750.00 | 3,008,282 |
| 2025-04-22 | 25,600.00 | 26,200.00 | 25,550.00 | 25,650.00 | 25,650.00 | 3,763,759 |
| 2025-04-21 | 26,550.00 | 26,600.00 | 25,600.00 | 26,050.00 | 26,050.00 | 5,684,586 |
| 2025-04-18 | 25,250.00 | 26,200.00 | 25,000.00 | 25,950.00 | 25,950.00 | 9,342,636 |
| 2025-04-17 | 23,250.00 | 24,600.00 | 23,250.00 | 24,450.00 | 24,450.00 | 5,611,133 |
| 2025-04-16 | 24,250.00 | 24,250.00 | 23,200.00 | 23,350.00 | 23,350.00 | 3,167,471 |
| 2025-04-15 | 23,550.00 | 24,350.00 | 23,200.00 | 24,100.00 | 24,100.00 | 3,836,499 |
| 2025-04-14 | 23,800.00 | 23,850.00 | 22,950.00 | 23,350.00 | 23,350.00 | 3,014,484 |
| 2025-04-11 | 21,600.00 | 23,400.00 | 21,400.00 | 23,400.00 | 23,400.00 | 4,735,671 |
| 2025-04-10 | 21,950.00 | 22,150.00 | 21,400.00 | 22,150.00 | 22,150.00 | 4,519,005 |
| 2025-04-09 | 20,500.00 | 21,100.00 | 19,960.00 | 20,150.00 | 20,150.00 | 4,963,918 |
| 2025-04-08 | 21,600.00 | 21,600.00 | 20,550.00 | 20,750.00 | 20,750.00 | 4,971,559 |
| 2025-04-07 | 21,800.00 | 21,950.00 | 20,500.00 | 20,650.00 | 20,650.00 | 6,966,945 |
| 2025-04-04 | 23,050.00 | 24,250.00 | 22,250.00 | 23,050.00 | 23,050.00 | 9,303,071 |
| 2025-04-03 | 23,050.00 | 23,950.00 | 23,000.00 | 23,600.00 | 23,600.00 | 3,317,518 |
| 2025-04-02 | 24,150.00 | 24,700.00 | 23,650.00 | 23,950.00 | 23,950.00 | 3,804,949 |
| 2025-04-01 | 23,700.00 | 24,350.00 | 23,700.00 | 23,850.00 | 23,850.00 | 3,603,990 |
| 2025-03-31 | 23,450.00 | 23,850.00 | 23,300.00 | 23,450.00 | 23,450.00 | 4,304,162 |
| 2025-03-28 | 24,700.00 | 25,050.00 | 24,100.00 | 24,350.00 | 24,350.00 | 4,248,520 |
| 2025-03-27 | 25,400.00 | 25,850.00 | 25,000.00 | 25,050.00 | 25,050.00 | 3,399,033 |
| 2025-03-26 | 26,700.00 | 27,050.00 | 25,700.00 | 25,750.00 | 25,750.00 | 4,072,877 |
| 2025-03-25 | 27,000.00 | 27,750.00 | 26,350.00 | 26,550.00 | 26,550.00 | 6,096,858 |
| 2025-03-24 | 27,000.00 | 27,150.00 | 26,500.00 | 26,600.00 | 26,600.00 | 3,809,578 |
| 2025-03-21 | 25,250.00 | 27,650.00 | 25,250.00 | 27,000.00 | 27,000.00 | 16,078,140 |
| 2025-03-20 | 27,050.00 | 27,100.00 | 25,450.00 | 25,500.00 | 25,500.00 | 7,791,782 |
| 2025-03-19 | 26,050.00 | 27,400.00 | 26,000.00 | 26,600.00 | 26,600.00 | 15,416,500 |
| 2025-03-18 | 25,300.00 | 26,200.00 | 24,750.00 | 25,800.00 | 25,800.00 | 9,464,041 |
| 2025-03-17 | 27,100.00 | 27,100.00 | 25,550.00 | 25,600.00 | 25,600.00 | 12,152,670 |
| 2025-03-14 | 26,400.00 | 27,100.00 | 26,000.00 | 26,750.00 | 26,750.00 | 11,307,690 |
| 2025-03-13 | 26,350.00 | 27,150.00 | 25,850.00 | 25,850.00 | 25,850.00 | 9,559,895 |
| 2025-03-12 | 26,050.00 | 26,950.00 | 25,800.00 | 26,250.00 | 26,250.00 | 9,482,846 |
| 2025-03-11 | 25,150.00 | 25,700.00 | 24,650.00 | 25,550.00 | 25,550.00 | 8,281,822 |
| 2025-03-10 | 26,300.00 | 26,600.00 | 25,650.00 | 26,250.00 | 26,250.00 | 6,310,178 |
| 2025-03-07 | 25,850.00 | 26,700.00 | 25,350.00 | 26,350.00 | 26,350.00 | 7,395,091 |
| 2025-03-06 | 27,000.00 | 27,400.00 | 26,325.00 | 26,500.00 | 26,500.00 | 7,474,904 |
| 2025-03-05 | 26,550.00 | 27,200.00 | 25,650.00 | 26,900.00 | 26,900.00 | 13,199,010 |
| 2025-03-04 | 24,750.00 | 25,850.00 | 24,700.00 | 25,500.00 | 25,500.00 | 9,094,716 |
| 2025-02-28 | 26,500.00 | 26,900.00 | 25,250.00 | 25,400.00 | 25,400.00 | 13,565,440 |
| 2025-02-27 | 28,000.00 | 28,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | 6,824,895 |
| 2025-02-26 | 28,000.00 | 28,200.00 | 27,200.00 | 27,600.00 | 27,600.00 | 7,857,812 |
| 2025-02-25 | 27,700.00 | 28,600.00 | 27,400.00 | 28,250.00 | 28,250.00 | 8,160,438 |
| 2025-02-24 | 28,250.00 | 28,750.00 | 27,500.00 | 28,100.00 | 28,100.00 | 9,711,056 |
| 2025-02-21 | 28,750.00 | 29,450.00 | 28,300.00 | 28,950.00 | 28,950.00 | 10,117,890 |
| 2025-02-20 | 29,400.00 | 29,800.00 | 28,100.00 | 28,650.00 | 28,650.00 | 17,575,811 |
| 2025-02-19 | 30,900.00 | 30,900.00 | 29,500.00 | 29,850.00 | 29,850.00 | 17,987,670 |
| 2025-02-18 | 29,400.00 | 30,550.00 | 29,050.00 | 30,300.00 | 30,300.00 | 35,485,391 |
| 2025-02-17 | 26,900.00 | 28,700.00 | 26,150.00 | 28,200.00 | 28,200.00 | 29,333,641 |
| 2025-02-14 | 24,550.00 | 28,250.00 | 24,450.00 | 27,600.00 | 27,600.00 | 55,550,809 |
| 2025-02-13 | 24,500.00 | 24,650.00 | 24,050.00 | 24,550.00 | 24,550.00 | 6,884,176 |
| 2025-02-12 | 23,600.00 | 24,350.00 | 23,350.00 | 24,250.00 | 24,250.00 | 7,299,965 |
| 2025-02-11 | 23,050.00 | 23,950.00 | 23,050.00 | 23,550.00 | 23,550.00 | 5,280,321 |
| 2025-02-10 | 23,600.00 | 23,800.00 | 22,900.00 | 23,000.00 | 23,000.00 | 5,482,455 |
| 2025-02-07 | 23,250.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,200.00 | 8,864,252 |
| 2025-02-06 | 24,500.00 | 24,500.00 | 23,850.00 | 24,000.00 | 24,000.00 | 5,496,725 |
| 2025-02-05 | 24,600.00 | 24,600.00 | 23,700.00 | 23,950.00 | 23,950.00 | 5,969,958 |
| 2025-02-04 | 24,000.00 | 24,750.00 | 23,650.00 | 24,400.00 | 24,400.00 | 9,612,429 |
| 2025-02-03 | 23,150.00 | 23,800.00 | 23,100.00 | 23,350.00 | 23,350.00 | 9,026,940 |
| 2025-01-31 | 23,500.00 | 24,100.00 | 23,150.00 | 23,900.00 | 23,900.00 | 15,303,400 |
| 2025-01-24 | 24,900.00 | 25,150.00 | 24,300.00 | 24,700.00 | 24,700.00 | 15,520,010 |
| 2025-01-23 | 21,266.12 | 21,310.33 | 20,691.36 | 21,089.27 | 23,850.00 | 10,160,660 |
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.