Doosan Enerbility Co., Ltd. (034020.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 12:55PM KST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16,860.00 | 17,090.00 | 16,580.00 | 16,720.00 | 16,720.00 | 2,036,565 |
| 30 Apr 2024 | 16,860.00 | 17,040.00 | 16,600.00 | 16,800.00 | 16,800.00 | 3,357,626 |
| 29 Apr 2024 | 16,480.00 | 16,950.00 | 16,300.00 | 16,790.00 | 16,790.00 | 4,319,136 |
| 26 Apr 2024 | 15,950.00 | 16,250.00 | 15,780.00 | 16,210.00 | 16,210.00 | 2,584,334 |
| 25 Apr 2024 | 15,700.00 | 16,400.00 | 15,610.00 | 15,860.00 | 15,860.00 | 4,182,658 |
| 24 Apr 2024 | 15,770.00 | 15,910.00 | 15,580.00 | 15,770.00 | 15,770.00 | 2,265,827 |
| 23 Apr 2024 | 15,640.00 | 15,720.00 | 15,430.00 | 15,540.00 | 15,540.00 | 2,243,428 |
| 22 Apr 2024 | 14,950.00 | 15,800.00 | 14,950.00 | 15,730.00 | 15,730.00 | 4,363,033 |
| 19 Apr 2024 | 14,750.00 | 14,790.00 | 14,360.00 | 14,690.00 | 14,690.00 | 2,638,314 |
| 18 Apr 2024 | 14,400.00 | 14,960.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2,901,014 |
| 17 Apr 2024 | 14,630.00 | 14,800.00 | 14,320.00 | 14,320.00 | 14,320.00 | 2,717,485 |
| 16 Apr 2024 | 15,000.00 | 15,060.00 | 14,540.00 | 14,600.00 | 14,600.00 | 3,657,519 |
| 15 Apr 2024 | 15,160.00 | 15,380.00 | 15,000.00 | 15,120.00 | 15,120.00 | 2,081,675 |
| 12 Apr 2024 | 15,060.00 | 15,380.00 | 14,940.00 | 15,310.00 | 15,310.00 | 3,335,803 |
| 11 Apr 2024 | 15,860.00 | 15,860.00 | 15,000.00 | 15,120.00 | 15,120.00 | 9,126,279 |
| 09 Apr 2024 | 16,580.00 | 16,650.00 | 16,210.00 | 16,250.00 | 16,250.00 | 2,301,107 |
| 08 Apr 2024 | 16,980.00 | 16,980.00 | 16,500.00 | 16,550.00 | 16,550.00 | 2,300,795 |
| 05 Apr 2024 | 16,630.00 | 17,080.00 | 16,570.00 | 16,980.00 | 16,980.00 | 2,715,731 |
| 04 Apr 2024 | 16,710.00 | 16,850.00 | 16,480.00 | 16,810.00 | 16,810.00 | 2,412,736 |
| 03 Apr 2024 | 16,630.00 | 16,760.00 | 16,460.00 | 16,500.00 | 16,500.00 | 2,499,652 |
| 02 Apr 2024 | 17,200.00 | 17,200.00 | 16,640.00 | 16,780.00 | 16,780.00 | 5,075,350 |
| 01 Apr 2024 | 17,340.00 | 17,400.00 | 17,060.00 | 17,270.00 | 17,270.00 | 2,146,515 |
| 29 Mar 2024 | 17,490.00 | 17,600.00 | 17,220.00 | 17,220.00 | 17,220.00 | 2,524,536 |
| 28 Mar 2024 | 17,850.00 | 18,100.00 | 17,500.00 | 17,520.00 | 17,520.00 | 4,830,265 |
| 27 Mar 2024 | 17,150.00 | 17,550.00 | 17,010.00 | 17,480.00 | 17,480.00 | 3,863,061 |
| 26 Mar 2024 | 17,300.00 | 17,460.00 | 16,970.00 | 17,210.00 | 17,210.00 | 4,156,582 |
| 25 Mar 2024 | 17,890.00 | 17,980.00 | 17,230.00 | 17,300.00 | 17,300.00 | 4,860,054 |
| 22 Mar 2024 | 17,890.00 | 18,190.00 | 17,790.00 | 17,890.00 | 17,890.00 | 3,747,422 |
| 21 Mar 2024 | 17,650.00 | 18,130.00 | 17,610.00 | 18,070.00 | 18,070.00 | 5,160,145 |
| 20 Mar 2024 | 17,500.00 | 17,750.00 | 17,210.00 | 17,740.00 | 17,740.00 | 6,722,040 |
| 19 Mar 2024 | 18,350.00 | 18,920.00 | 17,780.00 | 17,840.00 | 17,840.00 | 12,722,844 |
| 18 Mar 2024 | 18,150.00 | 18,180.00 | 17,810.00 | 17,860.00 | 17,860.00 | 3,999,193 |
| 15 Mar 2024 | 18,470.00 | 18,550.00 | 17,760.00 | 17,980.00 | 17,980.00 | 8,533,585 |
| 14 Mar 2024 | 17,700.00 | 18,500.00 | 17,550.00 | 18,230.00 | 18,230.00 | 18,288,130 |
| 13 Mar 2024 | 17,110.00 | 17,790.00 | 17,000.00 | 17,480.00 | 17,480.00 | 14,079,981 |
| 12 Mar 2024 | 16,970.00 | 17,150.00 | 16,610.00 | 17,030.00 | 17,030.00 | 8,074,010 |
| 11 Mar 2024 | 15,960.00 | 17,290.00 | 15,890.00 | 16,720.00 | 16,720.00 | 22,523,304 |
| 08 Mar 2024 | 15,710.00 | 15,900.00 | 15,440.00 | 15,860.00 | 15,860.00 | 2,084,140 |
| 07 Mar 2024 | 15,680.00 | 15,680.00 | 15,420.00 | 15,580.00 | 15,580.00 | 1,401,354 |
| 06 Mar 2024 | 15,500.00 | 15,710.00 | 15,350.00 | 15,630.00 | 15,630.00 | 1,752,227 |
| 05 Mar 2024 | 15,800.00 | 15,870.00 | 15,460.00 | 15,460.00 | 15,460.00 | 2,319,953 |
| 04 Mar 2024 | 16,300.00 | 16,420.00 | 15,770.00 | 15,770.00 | 15,770.00 | 3,110,647 |
| 29 Feb 2024 | 16,100.00 | 16,240.00 | 15,950.00 | 16,240.00 | 16,240.00 | 2,035,766 |
| 28 Feb 2024 | 15,970.00 | 16,270.00 | 15,860.00 | 16,140.00 | 16,140.00 | 1,681,722 |
| 27 Feb 2024 | 16,210.00 | 16,390.00 | 15,850.00 | 15,960.00 | 15,960.00 | 2,117,223 |
| 26 Feb 2024 | 16,490.00 | 16,530.00 | 16,080.00 | 16,130.00 | 16,130.00 | 2,244,025 |
| 23 Feb 2024 | 16,600.00 | 16,630.00 | 16,210.00 | 16,350.00 | 16,350.00 | 4,013,239 |
| 22 Feb 2024 | 15,990.00 | 16,490.00 | 15,770.00 | 16,300.00 | 16,300.00 | 6,214,676 |
| 21 Feb 2024 | 15,540.00 | 16,150.00 | 15,460.00 | 15,970.00 | 15,970.00 | 4,448,086 |
| 20 Feb 2024 | 15,720.00 | 15,720.00 | 15,430.00 | 15,540.00 | 15,540.00 | 1,828,555 |
| 19 Feb 2024 | 15,370.00 | 15,670.00 | 15,340.00 | 15,630.00 | 15,630.00 | 2,066,654 |
| 16 Feb 2024 | 15,490.00 | 15,570.00 | 15,330.00 | 15,370.00 | 15,370.00 | 1,438,734 |
| 15 Feb 2024 | 15,550.00 | 15,620.00 | 15,370.00 | 15,380.00 | 15,380.00 | 1,518,495 |
| 14 Feb 2024 | 15,460.00 | 15,460.00 | 15,290.00 | 15,360.00 | 15,360.00 | 1,559,104 |
| 13 Feb 2024 | 15,690.00 | 15,780.00 | 15,550.00 | 15,620.00 | 15,620.00 | 1,614,544 |
| 08 Feb 2024 | 15,300.00 | 15,710.00 | 15,290.00 | 15,620.00 | 15,620.00 | 2,392,223 |
| 07 Feb 2024 | 15,280.00 | 15,430.00 | 15,170.00 | 15,240.00 | 15,240.00 | 1,694,519 |
| 06 Feb 2024 | 15,290.00 | 15,450.00 | 15,230.00 | 15,320.00 | 15,320.00 | 1,409,909 |
| 05 Feb 2024 | 15,960.00 | 15,960.00 | 15,340.00 | 15,370.00 | 15,370.00 | 3,312,720 |
| 02 Feb 2024 | 15,400.00 | 16,100.00 | 15,310.00 | 16,000.00 | 16,000.00 | 5,846,733 |
| 01 Feb 2024 | 15,440.00 | 15,580.00 | 15,210.00 | 15,380.00 | 15,380.00 | 1,935,366 |
| 31 Jan 2024 | 14,900.00 | 15,440.00 | 14,890.00 | 15,440.00 | 15,440.00 | 3,684,053 |
| 30 Jan 2024 | 15,480.00 | 15,600.00 | 15,030.00 | 15,030.00 | 15,030.00 | 1,877,476 |
| 29 Jan 2024 | 15,230.00 | 15,560.00 | 15,200.00 | 15,320.00 | 15,320.00 | 2,313,980 |
| 26 Jan 2024 | 14,870.00 | 15,280.00 | 14,790.00 | 15,170.00 | 15,170.00 | 2,122,184 |
| 25 Jan 2024 | 14,840.00 | 14,870.00 | 14,300.00 | 14,870.00 | 14,870.00 | 2,985,230 |
| 24 Jan 2024 | 15,010.00 | 15,020.00 | 14,800.00 | 14,860.00 | 14,860.00 | 1,197,281 |
| 23 Jan 2024 | 15,030.00 | 15,150.00 | 14,980.00 | 15,000.00 | 15,000.00 | 1,248,628 |
| 22 Jan 2024 | 15,270.00 | 15,280.00 | 15,000.00 | 15,010.00 | 15,010.00 | 1,287,642 |
| 19 Jan 2024 | 14,870.00 | 15,130.00 | 14,870.00 | 15,130.00 | 15,130.00 | 1,636,362 |
| 18 Jan 2024 | 14,750.00 | 14,920.00 | 14,640.00 | 14,780.00 | 14,780.00 | 1,941,646 |
| 17 Jan 2024 | 15,270.00 | 15,270.00 | 14,560.00 | 14,570.00 | 14,570.00 | 2,935,031 |
| 16 Jan 2024 | 15,320.00 | 15,360.00 | 15,090.00 | 15,230.00 | 15,230.00 | 1,531,386 |
| 15 Jan 2024 | 15,120.00 | 15,140.00 | 15,060.00 | 15,320.00 | 15,320.00 | 235,959 |
| 12 Jan 2024 | 15,200.00 | 15,270.00 | 15,020.00 | 15,060.00 | 15,060.00 | 1,704,650 |
| 11 Jan 2024 | 15,200.00 | 15,480.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1,719,484 |
| 10 Jan 2024 | 15,580.00 | 15,640.00 | 15,160.00 | 15,190.00 | 15,190.00 | 2,340,544 |
| 09 Jan 2024 | 15,700.00 | 15,780.00 | 15,580.00 | 15,580.00 | 15,580.00 | 1,259,097 |
| 08 Jan 2024 | 15,680.00 | 15,730.00 | 15,530.00 | 15,560.00 | 15,560.00 | 1,581,709 |
| 05 Jan 2024 | 15,690.00 | 15,780.00 | 15,550.00 | 15,560.00 | 15,560.00 | 1,539,993 |
| 04 Jan 2024 | 15,510.00 | 15,660.00 | 15,410.00 | 15,570.00 | 15,570.00 | 1,514,733 |
| 03 Jan 2024 | 15,850.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,191,181 |
| 02 Jan 2024 | 15,900.00 | 16,040.00 | 15,720.00 | 16,010.00 | 16,010.00 | 2,109,268 |
| 28 Dec 2023 | 15,660.00 | 15,900.00 | 15,510.00 | 15,900.00 | 15,900.00 | 2,335,589 |
| 27 Dec 2023 | 15,430.00 | 15,640.00 | 15,400.00 | 15,640.00 | 15,640.00 | 1,567,855 |
| 26 Dec 2023 | 15,610.00 | 15,700.00 | 15,370.00 | 15,420.00 | 15,420.00 | 2,084,693 |
| 22 Dec 2023 | 15,650.00 | 15,650.00 | 15,410.00 | 15,510.00 | 15,510.00 | 1,671,315 |
| 21 Dec 2023 | 15,780.00 | 15,900.00 | 15,480.00 | 15,550.00 | 15,550.00 | 2,524,263 |
| 20 Dec 2023 | 15,790.00 | 15,980.00 | 15,720.00 | 15,910.00 | 15,910.00 | 2,253,632 |
| 19 Dec 2023 | 15,450.00 | 15,840.00 | 15,450.00 | 15,680.00 | 15,680.00 | 1,562,940 |
| 18 Dec 2023 | 15,850.00 | 15,910.00 | 15,690.00 | 15,750.00 | 15,750.00 | 1,443,735 |
| 15 Dec 2023 | 15,900.00 | 15,930.00 | 15,740.00 | 15,910.00 | 15,910.00 | 2,139,101 |
| 14 Dec 2023 | 15,670.00 | 15,840.00 | 15,600.00 | 15,840.00 | 15,840.00 | 2,730,039 |
| 13 Dec 2023 | 15,810.00 | 15,810.00 | 15,380.00 | 15,450.00 | 15,450.00 | 1,851,766 |
| 12 Dec 2023 | 15,730.00 | 15,950.00 | 15,700.00 | 15,800.00 | 15,800.00 | 2,277,725 |
| 11 Dec 2023 | 15,390.00 | 15,570.00 | 15,210.00 | 15,510.00 | 15,510.00 | 2,764,922 |
| 08 Dec 2023 | 15,870.00 | 16,080.00 | 15,710.00 | 15,720.00 | 15,720.00 | 2,014,425 |
| 07 Dec 2023 | 15,890.00 | 15,900.00 | 15,580.00 | 15,890.00 | 15,890.00 | 2,155,438 |
| 06 Dec 2023 | 16,150.00 | 16,240.00 | 15,840.00 | 15,950.00 | 15,950.00 | 3,611,870 |
| 05 Dec 2023 | 15,600.00 | 16,170.00 | 15,570.00 | 15,900.00 | 15,900.00 | 5,270,726 |
| *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.