Doosan Heavy Ind. & Const. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,436.53 | 18,834.44 | 18,171.26 | 18,215.47 | 20,600.00 | 4,764,600 |
| 2024-10-24 | 15,520.54 | 16,419.71 | 15,512.72 | 16,302.43 | 20,850.00 | 8,918,248 |
| 2024-10-23 | 16,146.05 | 16,263.33 | 15,606.54 | 15,716.01 | 20,100.00 | 6,418,161 |
| 2024-10-22 | 15,872.39 | 16,654.28 | 15,637.82 | 16,146.05 | 20,650.00 | 13,625,000 |
| 2024-10-21 | 16,693.37 | 16,732.47 | 15,872.39 | 16,146.05 | 20,650.00 | 12,710,750 |
| 2024-10-18 | 16,341.52 | 16,654.28 | 15,716.01 | 15,989.67 | 20,450.00 | 10,127,300 |
| 2024-10-17 | 16,497.90 | 16,810.66 | 16,067.86 | 16,536.99 | 21,150.00 | 34,706,922 |
| 2024-10-16 | 14,715.19 | 15,598.73 | 14,504.08 | 15,215.60 | 19,460.00 | 10,748,470 |
| 2024-10-15 | 14,582.27 | 15,129.59 | 14,582.27 | 14,855.93 | 19,000.00 | 9,302,369 |
| 2024-10-14 | 14,230.42 | 14,464.98 | 14,191.32 | 14,441.53 | 18,470.00 | 2,294,944 |
| 2024-10-11 | 14,300.79 | 14,433.71 | 14,120.95 | 14,152.23 | 18,100.00 | 1,659,316 |
| 2024-10-10 | 14,386.79 | 14,441.53 | 14,175.68 | 14,230.42 | 18,200.00 | 2,389,396 |
| 2024-10-08 | 14,175.68 | 14,668.28 | 14,160.05 | 14,363.34 | 18,370.00 | 4,087,833 |
| 2024-10-07 | 13,675.27 | 14,285.15 | 13,511.08 | 14,285.15 | 18,270.00 | 3,744,724 |
| 2024-10-04 | 13,659.64 | 13,745.64 | 13,401.61 | 13,612.72 | 17,410.00 | 2,178,359 |
| 2024-10-02 | 13,847.29 | 13,847.29 | 13,487.62 | 13,534.53 | 17,310.00 | 2,532,931 |
| 2024-09-30 | 14,206.96 | 14,316.42 | 13,956.75 | 14,003.67 | 17,910.00 | 2,322,831 |
| 2024-09-27 | 14,441.53 | 14,480.62 | 14,113.13 | 14,113.13 | 18,050.00 | 2,136,062 |
| 2024-09-26 | 14,160.05 | 14,449.35 | 14,058.40 | 14,425.89 | 18,450.00 | 2,525,949 |
| 2024-09-25 | 14,339.88 | 14,558.81 | 14,136.59 | 14,152.23 | 18,100.00 | 2,332,580 |
| 2024-09-24 | 14,269.51 | 14,332.06 | 13,886.38 | 14,199.14 | 18,160.00 | 2,653,431 |
| 2024-09-23 | 14,308.61 | 14,637.00 | 14,167.86 | 14,230.42 | 18,200.00 | 3,924,727 |
| 2024-09-20 | 14,629.18 | 14,691.73 | 14,034.94 | 14,042.76 | 17,960.00 | 5,353,964 |
| 2024-09-19 | 14,464.98 | 14,660.46 | 14,316.42 | 14,629.18 | 18,710.00 | 4,720,304 |
| 2024-09-13 | 14,300.79 | 14,597.90 | 13,933.30 | 14,199.14 | 18,160.00 | 5,730,891 |
| 2024-09-12 | 12,901.20 | 13,847.29 | 12,901.20 | 13,847.29 | 17,710.00 | 4,467,950 |
| 2024-09-11 | 13,057.58 | 13,159.23 | 12,713.55 | 12,799.56 | 16,370.00 | 2,024,091 |
| 2024-09-10 | 13,221.78 | 13,268.69 | 12,932.48 | 12,948.11 | 16,560.00 | 1,575,573 |
| 2024-09-09 | 12,627.54 | 13,206.14 | 12,588.44 | 13,135.77 | 16,800.00 | 1,829,627 |
| 2024-09-06 | 12,995.03 | 13,206.14 | 12,893.38 | 12,955.93 | 16,570.00 | 2,141,879 |
| 2024-09-05 | 13,448.53 | 13,565.81 | 12,955.93 | 12,995.03 | 16,620.00 | 3,117,440 |
| 2024-09-04 | 13,370.34 | 13,800.38 | 13,213.96 | 13,448.53 | 17,200.00 | 3,900,091 |
| 2024-09-03 | 13,988.03 | 14,089.68 | 13,761.28 | 13,800.38 | 17,650.00 | 2,152,522 |
| 2024-09-02 | 14,308.61 | 14,308.61 | 13,941.12 | 13,988.03 | 17,890.00 | 1,972,917 |
| 2024-08-30 | 14,074.04 | 14,433.71 | 14,066.22 | 14,152.23 | 18,100.00 | 3,987,360 |
| 2024-08-29 | 14,402.43 | 14,425.89 | 13,808.19 | 13,878.57 | 17,750.00 | 4,748,040 |
| 2024-08-28 | 13,902.02 | 14,730.83 | 13,862.93 | 14,449.35 | 18,480.00 | 8,797,648 |
| 2024-08-27 | 13,487.62 | 13,972.39 | 13,331.24 | 13,964.57 | 17,860.00 | 2,821,052 |
| 2024-08-26 | 14,081.86 | 14,089.68 | 13,471.98 | 13,628.36 | 17,430.00 | 3,234,955 |
| 2024-08-23 | 13,862.93 | 14,160.05 | 13,761.28 | 14,081.86 | 18,010.00 | 2,158,110 |
| 2024-08-22 | 14,120.95 | 14,167.86 | 13,784.74 | 13,886.38 | 17,760.00 | 1,844,964 |
| 2024-08-21 | 13,948.94 | 14,152.23 | 13,761.28 | 14,105.31 | 18,040.00 | 2,239,981 |
| 2024-08-20 | 14,347.70 | 14,347.70 | 14,042.76 | 14,050.58 | 17,970.00 | 2,970,641 |
| 2024-08-19 | 14,769.92 | 14,769.92 | 14,199.14 | 14,253.87 | 18,230.00 | 3,153,671 |
| 2024-08-16 | 14,394.61 | 14,824.65 | 14,394.61 | 14,660.46 | 18,750.00 | 4,173,741 |
| 2024-08-14 | 14,418.07 | 14,441.53 | 14,152.23 | 14,206.96 | 18,170.00 | 1,949,539 |
| 2024-08-13 | 14,425.89 | 14,621.36 | 14,167.86 | 14,191.32 | 18,150.00 | 3,047,042 |
| 2024-08-12 | 13,909.84 | 14,457.16 | 13,855.11 | 14,339.88 | 18,340.00 | 3,352,235 |
| 2024-08-09 | 13,855.11 | 13,980.21 | 13,683.09 | 13,831.65 | 17,690.00 | 2,791,297 |
| 2024-08-08 | 12,987.21 | 13,823.83 | 12,971.57 | 13,714.37 | 17,540.00 | 6,916,530 |
| 2024-08-07 | 13,135.77 | 13,425.07 | 12,987.21 | 13,174.86 | 16,850.00 | 3,752,220 |
| 2024-08-06 | 12,525.89 | 13,526.71 | 12,525.89 | 13,190.50 | 16,870.00 | 7,701,706 |
| 2024-08-05 | 13,511.08 | 13,518.90 | 11,845.65 | 12,400.79 | 15,860.00 | 8,528,030 |
| 2024-08-02 | 14,418.07 | 14,418.07 | 13,808.19 | 13,831.65 | 17,690.00 | 6,333,063 |
| 2024-08-01 | 14,738.65 | 14,887.20 | 14,629.18 | 14,629.18 | 18,710.00 | 3,223,275 |
| 2024-07-31 | 14,574.45 | 15,481.44 | 14,574.45 | 14,723.01 | 18,830.00 | 14,217,300 |
| 2024-07-30 | 14,394.61 | 14,637.00 | 14,191.32 | 14,511.90 | 18,560.00 | 5,141,839 |
| 2024-07-29 | 14,801.20 | 14,832.47 | 14,316.42 | 14,488.44 | 18,530.00 | 5,559,272 |
| 2024-07-26 | 14,699.55 | 15,090.50 | 14,699.55 | 14,754.28 | 18,870.00 | 5,558,211 |
| 2024-07-25 | 15,442.35 | 15,794.20 | 14,785.56 | 14,801.20 | 18,930.00 | 9,151,927 |
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.