Doosan Corporation (000150.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 205,000.00 | 213,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | 53,970 |
| 01 July 2024 | 216,500.00 | 216,500.00 | 204,000.00 | 208,000.00 | 208,000.00 | 77,358 |
| 28 June 2024 | 201,000.00 | 217,000.00 | 199,800.00 | 217,000.00 | 217,000.00 | 80,686 |
| 27 June 2024 | 206,000.00 | 209,000.00 | 199,900.00 | 200,500.00 | 200,500.00 | 94,720 |
| 26 June 2024 | 206,500.00 | 214,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 58,660 |
| 25 June 2024 | 201,000.00 | 212,000.00 | 201,000.00 | 206,500.00 | 206,500.00 | 63,754 |
| 24 June 2024 | 212,500.00 | 213,000.00 | 200,500.00 | 203,000.00 | 203,000.00 | 123,812 |
| 21 June 2024 | 213,000.00 | 214,000.00 | 208,000.00 | 212,500.00 | 212,500.00 | 67,129 |
| 20 June 2024 | 221,500.00 | 221,500.00 | 210,500.00 | 213,500.00 | 213,500.00 | 72,511 |
| 19 June 2024 | 228,500.00 | 232,500.00 | 221,000.00 | 221,500.00 | 221,500.00 | 68,685 |
| 18 June 2024 | 218,000.00 | 226,500.00 | 216,500.00 | 225,500.00 | 225,500.00 | 69,503 |
| 17 June 2024 | 216,500.00 | 223,500.00 | 213,000.00 | 219,000.00 | 219,000.00 | 75,575 |
| 14 June 2024 | 225,500.00 | 229,000.00 | 215,000.00 | 216,500.00 | 216,500.00 | 139,472 |
| 13 June 2024 | 228,500.00 | 244,000.00 | 224,000.00 | 234,000.00 | 234,000.00 | 270,429 |
| 12 June 2024 | 207,000.00 | 229,500.00 | 202,500.00 | 223,000.00 | 223,000.00 | 222,874 |
| 11 June 2024 | 202,500.00 | 209,000.00 | 201,000.00 | 202,000.00 | 202,000.00 | 74,448 |
| 10 June 2024 | 204,000.00 | 208,000.00 | 199,500.00 | 201,000.00 | 201,000.00 | 83,348 |
| 07 June 2024 | 199,000.00 | 210,500.00 | 197,300.00 | 206,000.00 | 206,000.00 | 126,007 |
| 05 June 2024 | 195,500.00 | 203,500.00 | 193,700.00 | 199,000.00 | 199,000.00 | 102,703 |
| 04 June 2024 | 199,000.00 | 201,500.00 | 193,200.00 | 195,500.00 | 195,500.00 | 133,980 |
| 03 June 2024 | 208,000.00 | 212,000.00 | 196,700.00 | 200,000.00 | 200,000.00 | 151,636 |
| 31 May 2024 | 206,000.00 | 212,500.00 | 199,000.00 | 206,000.00 | 206,000.00 | 159,255 |
| 30 May 2024 | 205,500.00 | 209,500.00 | 196,500.00 | 204,000.00 | 204,000.00 | 176,906 |
| 29 May 2024 | 220,500.00 | 225,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 173,241 |
| 28 May 2024 | 213,000.00 | 224,500.00 | 204,000.00 | 220,000.00 | 220,000.00 | 236,149 |
| 27 May 2024 | 208,500.00 | 218,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | 315,232 |
| 24 May 2024 | 193,000.00 | 197,300.00 | 185,100.00 | 189,700.00 | 189,700.00 | 139,218 |
| 23 May 2024 | 184,600.00 | 199,500.00 | 184,100.00 | 193,400.00 | 193,400.00 | 421,192 |
| 22 May 2024 | 166,300.00 | 186,600.00 | 163,100.00 | 177,400.00 | 177,400.00 | 359,396 |
| 21 May 2024 | 165,000.00 | 169,000.00 | 162,600.00 | 164,000.00 | 164,000.00 | 91,171 |
| 20 May 2024 | 166,900.00 | 166,900.00 | 161,900.00 | 162,800.00 | 162,800.00 | 84,885 |
| 17 May 2024 | 174,000.00 | 174,000.00 | 163,000.00 | 165,000.00 | 165,000.00 | 124,600 |
| 16 May 2024 | 167,100.00 | 174,900.00 | 165,500.00 | 174,700.00 | 174,700.00 | 159,041 |
| 14 May 2024 | 170,000.00 | 170,000.00 | 162,800.00 | 162,900.00 | 162,900.00 | 137,024 |
| 13 May 2024 | 162,900.00 | 172,000.00 | 162,000.00 | 170,400.00 | 170,400.00 | 150,432 |
| 10 May 2024 | 162,200.00 | 169,200.00 | 161,000.00 | 161,300.00 | 161,300.00 | 87,343 |
| 09 May 2024 | 159,200.00 | 168,400.00 | 157,000.00 | 162,200.00 | 162,200.00 | 172,191 |
| 08 May 2024 | 159,900.00 | 161,600.00 | 155,300.00 | 160,000.00 | 160,000.00 | 100,342 |
| 07 May 2024 | 158,800.00 | 166,500.00 | 158,600.00 | 160,000.00 | 160,000.00 | 184,751 |
| 03 May 2024 | 147,600.00 | 160,000.00 | 141,100.00 | 154,200.00 | 154,200.00 | 266,756 |
| 02 May 2024 | 152,300.00 | 154,100.00 | 145,200.00 | 146,100.00 | 146,100.00 | 127,868 |
| 30 Apr 2024 | 146,200.00 | 155,000.00 | 145,300.00 | 152,300.00 | 152,300.00 | 190,855 |
| 29 Apr 2024 | 139,000.00 | 149,000.00 | 139,000.00 | 146,100.00 | 146,100.00 | 177,549 |
| 26 Apr 2024 | 137,000.00 | 140,400.00 | 134,800.00 | 137,600.00 | 137,600.00 | 78,979 |
| 25 Apr 2024 | 135,700.00 | 143,000.00 | 134,500.00 | 135,000.00 | 135,000.00 | 88,702 |
| 24 Apr 2024 | 135,800.00 | 140,000.00 | 131,400.00 | 137,000.00 | 137,000.00 | 253,293 |
| 23 Apr 2024 | 134,900.00 | 135,700.00 | 130,800.00 | 132,900.00 | 132,900.00 | 88,758 |
| 22 Apr 2024 | 133,000.00 | 134,300.00 | 128,300.00 | 133,400.00 | 133,400.00 | 175,111 |
| 19 Apr 2024 | 138,500.00 | 139,300.00 | 125,000.00 | 131,700.00 | 131,700.00 | 277,851 |
| 18 Apr 2024 | 138,100.00 | 146,400.00 | 135,600.00 | 141,000.00 | 141,000.00 | 182,798 |
| 17 Apr 2024 | 143,100.00 | 144,400.00 | 136,200.00 | 139,400.00 | 139,400.00 | 121,391 |
| 16 Apr 2024 | 152,900.00 | 153,500.00 | 137,000.00 | 140,400.00 | 140,400.00 | 306,497 |
| 15 Apr 2024 | 161,900.00 | 162,000.00 | 152,900.00 | 156,100.00 | 156,100.00 | 187,171 |
| 12 Apr 2024 | 155,500.00 | 165,900.00 | 155,400.00 | 164,000.00 | 164,000.00 | 422,084 |
| 11 Apr 2024 | 143,000.00 | 155,000.00 | 138,800.00 | 151,800.00 | 151,800.00 | 211,567 |
| 09 Apr 2024 | 145,500.00 | 153,900.00 | 140,700.00 | 148,500.00 | 148,500.00 | 218,369 |
| 08 Apr 2024 | 143,100.00 | 148,900.00 | 141,000.00 | 143,600.00 | 143,600.00 | 185,804 |
| 05 Apr 2024 | 145,000.00 | 145,900.00 | 137,000.00 | 141,800.00 | 141,800.00 | 181,649 |
| 04 Apr 2024 | 142,400.00 | 149,500.00 | 141,600.00 | 147,700.00 | 147,700.00 | 276,206 |
| 03 Apr 2024 | 142,100.00 | 143,800.00 | 135,100.00 | 138,000.00 | 138,000.00 | 246,972 |
| 02 Apr 2024 | 143,700.00 | 148,700.00 | 143,000.00 | 144,000.00 | 144,000.00 | 158,676 |
| 01 Apr 2024 | 153,700.00 | 154,300.00 | 142,900.00 | 145,000.00 | 145,000.00 | 311,448 |
| 01 Apr 2024 | 2000 Dividend | |||||
| 29 Mar 2024 | 153,300.00 | 178,200.00 | 153,300.00 | 155,500.00 | 153,500.00 | 918,422 |
| 28 Mar 2024 | 151,300.00 | 158,500.00 | 147,100.00 | 151,000.00 | 149,057.88 | 250,329 |
| 27 Mar 2024 | 144,400.00 | 155,500.00 | 141,000.00 | 149,900.00 | 147,972.03 | 261,716 |
| 26 Mar 2024 | 143,500.00 | 149,800.00 | 143,300.00 | 145,600.00 | 143,727.33 | 130,479 |
| 25 Mar 2024 | 146,600.00 | 151,500.00 | 143,500.00 | 143,800.00 | 141,950.48 | 168,491 |
| 22 Mar 2024 | 151,600.00 | 152,400.00 | 142,700.00 | 147,000.00 | 145,109.33 | 192,338 |
| 21 Mar 2024 | 145,900.00 | 153,800.00 | 145,500.00 | 150,600.00 | 148,663.03 | 287,179 |
| 20 Mar 2024 | 144,200.00 | 150,600.00 | 137,500.00 | 145,800.00 | 143,924.77 | 513,626 |
| 19 Mar 2024 | 160,900.00 | 161,000.00 | 140,200.00 | 142,100.00 | 140,272.34 | 678,650 |
| 18 Mar 2024 | 144,300.00 | 163,400.00 | 143,700.00 | 162,000.00 | 159,916.41 | 602,761 |
| 15 Mar 2024 | 132,600.00 | 159,000.00 | 130,300.00 | 145,000.00 | 143,135.05 | 1,493,630 |
| 14 Mar 2024 | 131,900.00 | 134,300.00 | 126,500.00 | 134,000.00 | 132,276.53 | 484,198 |
| 13 Mar 2024 | 116,400.00 | 130,000.00 | 116,300.00 | 128,600.00 | 126,945.98 | 746,526 |
| 12 Mar 2024 | 109,000.00 | 116,200.00 | 106,100.00 | 115,200.00 | 113,718.33 | 250,181 |
| 11 Mar 2024 | 109,900.00 | 111,200.00 | 106,700.00 | 109,000.00 | 107,598.07 | 174,838 |
| 08 Mar 2024 | 108,500.00 | 115,800.00 | 108,500.00 | 111,200.00 | 109,769.77 | 469,542 |
| 07 Mar 2024 | 92,900.00 | 110,900.00 | 92,100.00 | 107,900.00 | 106,512.22 | 885,618 |
| 06 Mar 2024 | 90,200.00 | 92,500.00 | 89,800.00 | 92,400.00 | 91,211.58 | 53,136 |
| 05 Mar 2024 | 90,200.00 | 91,800.00 | 90,100.00 | 90,700.00 | 89,533.44 | 40,477 |
| 04 Mar 2024 | 91,000.00 | 91,800.00 | 90,300.00 | 91,100.00 | 89,928.30 | 68,802 |
| 29 Feb 2024 | 91,100.00 | 91,800.00 | 89,900.00 | 91,000.00 | 89,829.59 | 69,012 |
| 28 Feb 2024 | 90,600.00 | 92,400.00 | 89,600.00 | 91,700.00 | 90,520.58 | 88,864 |
| 27 Feb 2024 | 95,100.00 | 96,300.00 | 90,200.00 | 90,600.00 | 89,434.73 | 129,340 |
| 26 Feb 2024 | 99,300.00 | 102,300.00 | 95,700.00 | 95,900.00 | 94,666.56 | 164,838 |
| 23 Feb 2024 | 100,000.00 | 102,400.00 | 99,500.00 | 99,900.00 | 98,615.12 | 119,358 |
| 22 Feb 2024 | 99,500.00 | 100,900.00 | 97,100.00 | 99,200.00 | 97,924.12 | 88,928 |
| 21 Feb 2024 | 98,100.00 | 104,500.00 | 97,100.00 | 98,700.00 | 97,430.55 | 208,875 |
| 20 Feb 2024 | 98,000.00 | 98,500.00 | 95,500.00 | 98,100.00 | 96,838.27 | 97,866 |
| 19 Feb 2024 | 92,500.00 | 98,700.00 | 92,500.00 | 98,000.00 | 96,739.55 | 198,660 |
| 16 Feb 2024 | 94,500.00 | 94,500.00 | 91,500.00 | 92,600.00 | 91,409.01 | 51,638 |
| 15 Feb 2024 | 92,700.00 | 94,500.00 | 92,400.00 | 92,900.00 | 91,705.15 | 56,623 |
| 14 Feb 2024 | 91,600.00 | 93,100.00 | 90,500.00 | 91,300.00 | 90,125.73 | 68,893 |
| 13 Feb 2024 | 93,800.00 | 94,600.00 | 92,300.00 | 93,000.00 | 91,803.86 | 60,363 |
| 08 Feb 2024 | 94,300.00 | 95,300.00 | 92,900.00 | 93,300.00 | 92,100.00 | 77,834 |
| 07 Feb 2024 | 92,600.00 | 95,700.00 | 91,400.00 | 95,300.00 | 94,074.27 | 75,803 |
| 06 Feb 2024 | 96,000.00 | 98,100.00 | 92,500.00 | 92,900.00 | 91,705.15 | 106,131 |
| 05 Feb 2024 | 97,700.00 | 97,800.00 | 94,100.00 | 95,600.00 | 94,370.42 | 102,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.