UK markets open in 1 hour 51 minutes
NIKKEI 225
38,215.13 -58.92 (-0.15%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,327.50 +16.50 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,672.83 -2,360.07 (-4.91%)
Doosan Corporation (000150.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:49PM 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 | 152,300.00 | 154,100.00 | 145,200.00 | 146,300.00 | 146,300.00 | 98,305 |
| 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 |
| 02 Feb 2024 | 97,900.00 | 98,500.00 | 93,600.00 | 96,700.00 | 95,456.27 | 180,541 |
| 01 Feb 2024 | 90,200.00 | 97,100.00 | 88,500.00 | 97,000.00 | 95,752.41 | 362,192 |
| 31 Jan 2024 | 88,100.00 | 90,900.00 | 87,200.00 | 90,200.00 | 89,039.88 | 99,753 |
| 30 Jan 2024 | 87,100.00 | 91,500.00 | 86,000.00 | 89,000.00 | 87,855.30 | 175,784 |
| 29 Jan 2024 | 82,200.00 | 87,000.00 | 81,200.00 | 86,500.00 | 85,387.46 | 131,187 |
| 26 Jan 2024 | 82,000.00 | 83,600.00 | 81,000.00 | 81,400.00 | 80,353.05 | 43,739 |
| 25 Jan 2024 | 81,400.00 | 82,000.00 | 79,500.00 | 82,000.00 | 80,945.34 | 69,474 |
| 24 Jan 2024 | 80,400.00 | 81,800.00 | 80,000.00 | 81,000.00 | 79,958.20 | 39,486 |
| 23 Jan 2024 | 78,700.00 | 81,600.00 | 78,700.00 | 80,800.00 | 79,760.77 | 43,765 |
| 22 Jan 2024 | 79,100.00 | 79,800.00 | 78,600.00 | 79,000.00 | 77,983.92 | 49,005 |
| 19 Jan 2024 | 80,800.00 | 81,400.00 | 78,300.00 | 79,100.00 | 78,082.64 | 75,782 |
| 18 Jan 2024 | 80,200.00 | 81,200.00 | 79,000.00 | 80,100.00 | 79,069.77 | 45,919 |
| 17 Jan 2024 | 83,100.00 | 83,800.00 | 80,100.00 | 80,300.00 | 79,267.20 | 85,723 |
| 16 Jan 2024 | 85,000.00 | 85,800.00 | 83,500.00 | 83,800.00 | 82,722.19 | 45,115 |
| 15 Jan 2024 | 86,900.00 | 87,000.00 | 85,700.00 | 85,900.00 | 84,795.18 | 6,728 |
| 12 Jan 2024 | 86,100.00 | 87,300.00 | 84,800.00 | 86,900.00 | 85,782.31 | 61,513 |
| 11 Jan 2024 | 87,300.00 | 88,000.00 | 85,500.00 | 85,600.00 | 84,499.04 | 74,107 |
| 10 Jan 2024 | 88,100.00 | 88,600.00 | 86,800.00 | 87,300.00 | 86,177.17 | 52,342 |
| 09 Jan 2024 | 88,600.00 | 89,400.00 | 87,800.00 | 88,200.00 | 87,065.59 | 45,041 |
| 08 Jan 2024 | 88,500.00 | 89,300.00 | 87,800.00 | 88,300.00 | 87,164.31 | 54,345 |
| 05 Jan 2024 | 89,100.00 | 90,400.00 | 88,200.00 | 89,000.00 | 87,855.30 | 50,964 |
| 04 Jan 2024 | 89,000.00 | 90,500.00 | 88,500.00 | 89,700.00 | 88,546.30 | 46,006 |
| 03 Jan 2024 | 91,600.00 | 92,300.00 | 90,000.00 | 90,000.00 | 88,842.45 | 63,043 |
| 02 Jan 2024 | 93,400.00 | 93,900.00 | 91,500.00 | 92,600.00 | 91,409.01 | 60,586 |
| 28 Dec 2023 | 91,500.00 | 94,000.00 | 91,500.00 | 93,900.00 | 92,692.28 | 66,125 |
| 27 Dec 2023 | 91,200.00 | 92,700.00 | 90,600.00 | 91,700.00 | 90,520.58 | 84,885 |
| 26 Dec 2023 | 92,000.00 | 93,700.00 | 91,000.00 | 92,200.00 | 91,014.15 | 67,485 |
| 22 Dec 2023 | 94,800.00 | 94,800.00 | 92,000.00 | 92,000.00 | 90,816.72 | 70,829 |
| 21 Dec 2023 | 93,200.00 | 94,500.00 | 92,900.00 | 94,100.00 | 92,889.71 | 62,101 |
| 20 Dec 2023 | 92,700.00 | 95,600.00 | 92,200.00 | 95,100.00 | 93,876.85 | 134,314 |
| 19 Dec 2023 | 92,200.00 | 93,000.00 | 91,500.00 | 92,400.00 | 91,211.58 | 95,551 |
| 18 Dec 2023 | 91,500.00 | 91,800.00 | 90,100.00 | 91,700.00 | 90,520.58 | 82,941 |
| 15 Dec 2023 | 89,500.00 | 90,900.00 | 89,300.00 | 90,900.00 | 89,730.87 | 98,953 |
| 14 Dec 2023 | 87,900.00 | 89,800.00 | 87,800.00 | 89,500.00 | 88,348.88 | 97,717 |
| 13 Dec 2023 | 88,100.00 | 88,700.00 | 86,900.00 | 87,100.00 | 85,979.74 | 83,402 |
| 12 Dec 2023 | 88,900.00 | 89,400.00 | 88,200.00 | 88,400.00 | 87,263.02 | 54,412 |
| 11 Dec 2023 | 90,200.00 | 90,500.00 | 88,700.00 | 88,900.00 | 87,756.59 | 59,112 |
| 08 Dec 2023 | 89,400.00 | 91,300.00 | 88,500.00 | 90,200.00 | 89,039.88 | 87,965 |
| 07 Dec 2023 | 88,600.00 | 89,600.00 | 87,500.00 | 89,300.00 | 88,151.45 | 97,562 |
| 06 Dec 2023 | 90,100.00 | 90,700.00 | 87,800.00 | 89,600.00 | 88,447.59 | 106,885 |
| *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.