Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,939.75 | 21,442.97 | 19,895.54 | 21,177.69 | 23,950.00 | 31,258,480 |
| 2025-01-21 | 19,586.05 | 19,762.90 | 19,188.14 | 19,497.62 | 22,050.00 | 6,325,422 |
| 2025-01-20 | 19,541.84 | 20,249.23 | 19,099.71 | 19,364.99 | 21,900.00 | 16,311,730 |
| 2025-01-17 | 19,011.29 | 19,453.41 | 18,701.80 | 19,232.35 | 21,750.00 | 13,756,110 |
| 2025-01-16 | 18,569.17 | 18,657.59 | 18,215.47 | 18,392.32 | 20,800.00 | 6,025,092 |
| 2025-01-15 | 17,861.77 | 18,215.47 | 17,596.50 | 17,950.19 | 20,300.00 | 5,122,024 |
| 2025-01-14 | 17,631.87 | 17,861.77 | 17,534.60 | 17,773.34 | 20,100.00 | 3,913,984 |
| 2025-01-13 | 17,950.19 | 18,171.26 | 17,525.76 | 17,773.34 | 20,100.00 | 7,574,561 |
| 2025-01-10 | 17,481.54 | 18,171.26 | 17,065.95 | 17,684.92 | 20,000.00 | 21,673,670 |
| 2025-01-09 | 16,853.73 | 16,853.73 | 16,225.91 | 16,650.35 | 18,830.00 | 4,165,547 |
| 2025-01-08 | 16,526.56 | 16,712.25 | 16,243.60 | 16,712.25 | 18,900.00 | 3,834,048 |
| 2025-01-07 | 16,712.25 | 16,871.41 | 16,570.77 | 16,782.99 | 18,980.00 | 4,591,740 |
| 2025-01-06 | 16,358.55 | 16,570.77 | 16,084.43 | 16,473.50 | 18,630.00 | 5,055,167 |
| 2025-01-03 | 16,110.96 | 16,243.60 | 15,881.06 | 16,093.28 | 18,200.00 | 4,544,088 |
| 2025-01-02 | 15,562.73 | 16,128.65 | 15,562.73 | 15,969.48 | 18,060.00 | 3,032,474 |
| 2024-12-30 | 15,562.73 | 15,774.95 | 15,474.31 | 15,518.52 | 17,550.00 | 2,594,742 |
| 2024-12-27 | 16,031.38 | 16,075.59 | 15,412.41 | 15,580.41 | 17,620.00 | 4,586,870 |
| 2024-12-26 | 16,332.02 | 16,376.24 | 15,792.63 | 15,792.63 | 17,860.00 | 3,625,772 |
| 2024-12-24 | 16,057.91 | 16,526.56 | 16,057.91 | 16,164.02 | 18,280.00 | 4,603,391 |
| 2024-12-23 | 15,766.11 | 16,208.23 | 15,713.05 | 16,057.91 | 18,160.00 | 4,139,796 |
| 2024-12-20 | 16,385.08 | 16,402.76 | 15,536.20 | 15,536.20 | 17,570.00 | 7,472,877 |
| 2024-12-19 | 15,651.15 | 15,969.48 | 15,447.78 | 15,783.79 | 17,850.00 | 4,646,486 |
| 2024-12-18 | 15,553.89 | 16,155.17 | 15,465.46 | 15,969.48 | 18,060.00 | 5,186,115 |
| 2024-12-17 | 15,774.95 | 15,783.79 | 15,403.57 | 15,465.46 | 17,490.00 | 4,083,393 |
| 2024-12-16 | 15,341.67 | 15,836.85 | 15,341.67 | 15,598.10 | 17,640.00 | 5,640,808 |
| 2024-12-13 | 15,766.11 | 15,810.32 | 15,226.72 | 15,244.40 | 17,240.00 | 6,652,260 |
| 2024-12-12 | 15,377.04 | 16,084.43 | 15,306.30 | 15,766.11 | 17,830.00 | 10,237,930 |
| 2024-12-11 | 15,377.04 | 15,491.99 | 15,005.65 | 15,235.56 | 17,230.00 | 6,769,658 |
| 2024-12-10 | 15,474.31 | 15,828.00 | 14,952.60 | 15,191.35 | 17,180.00 | 13,229,410 |
| 2024-12-09 | 15,730.74 | 15,783.79 | 15,209.03 | 15,368.20 | 17,380.00 | 7,621,883 |
| 2024-12-06 | 16,402.76 | 16,712.25 | 15,598.10 | 15,987.17 | 18,080.00 | 10,277,170 |
| 2024-12-05 | 16,959.84 | 17,145.53 | 16,340.87 | 16,526.56 | 18,690.00 | 8,487,418 |
| 2024-12-04 | 18,215.47 | 18,480.74 | 16,429.29 | 16,800.67 | 19,000.00 | 25,531,529 |
| 2024-12-03 | 18,436.53 | 18,878.65 | 18,348.10 | 18,701.80 | 21,150.00 | 3,594,136 |
| 2024-12-02 | 18,746.02 | 18,878.65 | 18,303.89 | 18,303.89 | 20,700.00 | 3,268,088 |
| 2024-11-29 | 18,834.44 | 18,878.65 | 17,950.19 | 18,701.80 | 21,150.00 | 7,293,479 |
| 2024-11-28 | 18,790.23 | 19,276.56 | 18,701.80 | 18,967.08 | 21,450.00 | 3,953,289 |
| 2024-11-27 | 18,613.38 | 18,922.86 | 18,569.17 | 18,657.59 | 21,100.00 | 4,066,364 |
| 2024-11-26 | 19,453.41 | 19,453.41 | 18,569.17 | 18,613.38 | 21,050.00 | 7,907,491 |
| 2024-11-25 | 19,762.90 | 19,895.54 | 19,453.41 | 19,586.05 | 22,150.00 | 7,335,876 |
| 2024-11-22 | 18,834.44 | 20,116.60 | 18,790.23 | 19,541.84 | 22,100.00 | 15,909,660 |
| 2024-11-21 | 19,143.93 | 19,364.99 | 18,436.53 | 18,480.74 | 20,900.00 | 5,994,908 |
| 2024-11-20 | 19,762.90 | 19,807.11 | 19,099.71 | 19,188.14 | 21,700.00 | 5,971,125 |
| 2024-11-19 | 19,409.20 | 20,160.81 | 19,232.35 | 19,807.11 | 22,400.00 | 12,909,080 |
| 2024-11-18 | 19,055.50 | 19,586.05 | 18,834.44 | 19,055.50 | 21,550.00 | 7,772,892 |
| 2024-11-15 | 19,807.11 | 19,895.54 | 18,790.23 | 19,320.78 | 21,850.00 | 10,709,760 |
| 2024-11-14 | 18,746.02 | 19,851.32 | 18,524.95 | 19,851.32 | 22,450.00 | 17,292,490 |
| 2024-11-13 | 18,569.17 | 19,143.93 | 18,171.26 | 18,348.10 | 20,750.00 | 7,911,988 |
| 2024-11-12 | 18,303.89 | 18,922.86 | 18,215.47 | 18,436.53 | 20,850.00 | 5,632,665 |
| 2024-11-11 | 18,834.44 | 19,364.99 | 18,480.74 | 18,480.74 | 20,900.00 | 6,806,611 |
| 2024-11-08 | 18,922.86 | 19,188.14 | 18,657.59 | 18,967.08 | 21,450.00 | 4,591,326 |
| 2024-11-07 | 18,746.02 | 19,188.14 | 18,127.04 | 18,922.86 | 21,400.00 | 9,313,005 |
| 2024-11-06 | 18,082.83 | 18,701.80 | 18,082.83 | 18,480.74 | 20,900.00 | 7,885,107 |
| 2024-11-05 | 17,623.02 | 18,171.26 | 17,499.23 | 18,038.62 | 20,400.00 | 4,022,063 |
| 2024-11-04 | 17,729.13 | 17,817.56 | 17,110.16 | 17,684.92 | 20,000.00 | 4,911,648 |
| 2024-11-01 | 18,215.47 | 18,348.10 | 17,552.28 | 17,667.24 | 19,980.00 | 5,749,622 |
| 2024-10-31 | 17,817.56 | 18,392.32 | 17,419.65 | 17,729.13 | 20,050.00 | 14,011,940 |
| 2024-10-30 | 19,320.78 | 19,453.41 | 18,790.23 | 18,922.86 | 21,400.00 | 6,459,985 |
| 2024-10-29 | 19,276.56 | 19,586.05 | 19,011.29 | 19,320.78 | 21,850.00 | 12,069,990 |
| 2024-10-28 | 18,392.32 | 19,188.14 | 18,348.10 | 18,922.86 | 21,400.00 | 11,033,510 |
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.