DOOSAN - Price History
Monthly price history for 000150.KS (DOOSAN)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩165,000 | ₩165,000 |
April 2024 | ₩152,300 | ₩152,300 |
March 2024 | ₩153,500 | ₩155,500 |
February 2024 | ₩89,830 | ₩91,000 |
January 2024 | ₩89,040 | ₩90,200 |
December 2023 | ₩92,692 | ₩93,900 |
November 2023 | ₩90,915 | ₩92,100 |
October 2023 | ₩73,443 | ₩74,400 |
September 2023 | ₩111,843 | ₩113,300 |
August 2023 | ₩116,087 | ₩117,600 |
July 2023 | ₩105,130 | ₩106,500 |
June 2023 | ₩89,435 | ₩90,600 |
May 2023 | ₩96,049 | ₩97,300 |
April 2023 | ₩92,001 | ₩93,200 |
March 2023 | ₩96,641 | ₩97,900 |
February 2023 | ₩99,701 | ₩101,000 |
January 2023 | ₩91,508 | ₩92,700 |
December 2022 | ₩82,031 | ₩83,100 |
November 2022 | ₩93,723 | ₩97,300 |
October 2022 | ₩74,555 | ₩77,400 |
September 2022 | ₩78,118 | ₩81,100 |
August 2022 | ₩79,756 | ₩82,800 |
July 2022 | ₩67,330 | ₩69,900 |
June 2022 | ₩67,427 | ₩70,000 |
May 2022 | ₩81,586 | ₩84,700 |
April 2022 | ₩86,499 | ₩89,800 |
March 2022 | ₩100,177 | ₩104,000 |
February 2022 | ₩101,140 | ₩105,000 |
January 2022 | ₩93,049 | ₩96,600 |
December 2021 | ₩113,662 | ₩118,000 |
November 2021 | ₩102,762 | ₩108,500 |
October 2021 | ₩97,553 | ₩103,000 |
September 2021 | ₩94,333 | ₩99,600 |
August 2021 | ₩84,767 | ₩89,500 |
July 2021 | ₩91,586 | ₩96,700 |
June 2021 | ₩90,639 | ₩95,700 |
May 2021 | ₩82,778 | ₩87,400 |
April 2021 | ₩59,858 | ₩63,200 |
March 2021 | ₩47,308 | ₩49,950 |
February 2021 | ₩44,183 | ₩46,650 |
January 2021 | ₩48,682 | ₩51,400 |
December 2020 | ₩49,629 | ₩52,400 |
November 2020 | ₩50,502 | ₩55,300 |
October 2020 | ₩42,556 | ₩46,600 |
September 2020 | ₩42,785 | ₩46,850 |
August 2020 | ₩42,420 | ₩46,450 |
July 2020 | ₩43,378 | ₩47,500 |
June 2020 | ₩34,703 | ₩38,000 |
May 2020 | ₩34,337 | ₩37,600 |
April 2020 | ₩36,849 | ₩40,350 |
March 2020 | ₩30,502 | ₩33,400 |
February 2020 | ₩49,257 | ₩55,800 |
January 2020 | ₩55,348 | ₩62,700 |
December 2019 | ₩62,057 | ₩70,300 |
November 2019 | ₩59,116 | ₩68,200 |
October 2019 | ₩67,438 | ₩77,800 |
September 2019 | ₩101,033 | ₩116,557 |
August 2019 | ₩94,612 | ₩100,122 |
July 2019 | ₩98,848 | ₩104,606 |
June 2019 | ₩94,612 | ₩100,122 |
May 2019 | ₩87,169 | ₩93,448 |
April 2019 | ₩95,254 | ₩102,115 |
March 2019 | ₩86,054 | ₩92,252 |
February 2019 | ₩89,098 | ₩96,835 |
January 2019 | ₩107,706 | ₩117,059 |
December 2018 | ₩102,206 | ₩111,081 |
November 2018 | ₩110,064 | ₩121,044 |
October 2018 | ₩108,252 | ₩119,051 |
September 2018 | ₩123,652 | ₩135,987 |
August 2018 | ₩104,985 | ₩116,560 |
July 2018 | ₩93,320 | ₩103,609 |
June 2018 | ₩93,320 | ₩103,609 |
May 2018 | ₩92,569 | ₩104,107 |
April 2018 | ₩107,185 | ₩120,545 |
March 2018 | ₩94,341 | ₩106,100 |
February 2018 | ₩87,492 | ₩99,624 |
January 2018 | ₩103,678 | ₩118,055 |
December 2017 | ₩98,866 | ₩112,575 |
November 2017 | ₩105,707 | ₩125,527 |
October 2017 | ₩112,419 | ₩133,497 |
September 2017 | ₩119,131 | ₩141,466 |
August 2017 | ₩107,385 | ₩127,519 |
July 2017 | ₩98,996 | ₩117,557 |
June 2017 | ₩99,835 | ₩118,553 |
May 2017 | ₩98,576 | ₩117,059 |
April 2017 | ₩81,630 | ₩96,934 |
March 2017 | ₩79,448 | ₩94,344 |
February 2017 | ₩80,287 | ₩95,340 |
January 2017 | ₩88,090 | ₩104,606 |
December 2016 | ₩88,090 | ₩104,606 |
November 2016 | ₩88,577 | ₩110,085 |
October 2016 | ₩82,164 | ₩102,115 |
September 2016 | ₩80,962 | ₩100,621 |
August 2016 | ₩94,990 | ₩118,055 |
July 2016 | ₩90,180 | ₩112,077 |
June 2016 | ₩74,709 | ₩92,850 |
May 2016 | ₩77,755 | ₩96,636 |
April 2016 | ₩86,172 | ₩107,096 |
March 2016 | ₩70,862 | ₩88,068 |
February 2016 | ₩60,441 | ₩75,117 |
January 2016 | ₩61,403 | ₩76,312 |
December 2015 | ₩70,942 | ₩88,168 |
November 2015 | ₩79,299 | ₩103,609 |
October 2015 | ₩84,255 | ₩110,085 |
September 2015 | ₩84,636 | ₩110,583 |
August 2015 | ₩78,536 | ₩102,613 |
July 2015 | ₩78,155 | ₩102,115 |
June 2015 | ₩83,111 | ₩108,590 |
May 2015 | ₩87,305 | ₩114,070 |
April 2015 | ₩94,930 | ₩124,032 |
March 2015 | ₩88,830 | ₩116,062 |
February 2015 | ₩91,117 | ₩119,051 |
January 2015 | ₩79,299 | ₩103,609 |
December 2014 | ₩78,918 | ₩103,111 |
November 2014 | ₩85,353 | ₩115,066 |
October 2014 | ₩82,028 | ₩110,583 |
September 2014 | ₩76,485 | ₩103,111 |
August 2014 | ₩89,048 | ₩120,047 |
July 2014 | ₩91,265 | ₩123,036 |
June 2014 | ₩92,374 | ₩124,530 |
May 2014 | ₩93,843 | ₩127,021 |
April 2014 | ₩97,891 | ₩132,500 |
March 2014 | ₩101,939 | ₩137,980 |
February 2014 | ₩101,571 | ₩137,482 |
January 2014 | ₩100,467 | ₩135,987 |
December 2013 | ₩102,675 | ₩138,976 |
November 2013 | ₩97,915 | ₩135,489 |
October 2013 | ₩102,235 | ₩141,466 |
September 2013 | ₩108,714 | ₩150,433 |
August 2013 | ₩99,715 | ₩137,980 |
July 2013 | ₩102,595 | ₩141,965 |
June 2013 | ₩92,515 | ₩128,017 |
May 2013 | ₩101,824 | ₩141,466 |
April 2013 | ₩88,200 | ₩122,538 |
March 2013 | ₩92,861 | ₩129,013 |
February 2013 | ₩92,502 | ₩128,515 |
January 2013 | ₩92,144 | ₩128,017 |
December 2012 | ₩92,502 | ₩128,515 |
November 2012 | ₩88,471 | ₩126,025 |
October 2012 | ₩88,121 | ₩125,527 |
September 2012 | ₩96,164 | ₩136,983 |
August 2012 | ₩94,765 | ₩134,991 |
July 2012 | ₩92,667 | ₩132,002 |
June 2012 | ₩90,569 | ₩129,013 |
May 2012 | ₩87,081 | ₩124,530 |
April 2012 | ₩96,138 | ₩137,482 |
March 2012 | ₩105,194 | ₩150,433 |
February 2012 | ₩119,476 | ₩170,856 |
January 2012 | ₩106,588 | ₩152,425 |
December 2011 | ₩99,621 | ₩142,463 |
November 2011 | ₩95,820 | ₩139,474 |
October 2011 | ₩97,531 | ₩141,965 |
September 2011 | ₩93,082 | ₩135,489 |
August 2011 | ₩92,059 | ₩134,493 |
July 2011 | ₩100,924 | ₩147,444 |
June 2011 | ₩85,240 | ₩124,530 |
May 2011 | ₩83,194 | ₩121,542 |
April 2011 | ₩89,672 | ₩131,006 |
March 2011 | ₩97,514 | ₩142,463 |
February 2011 | ₩85,240 | ₩124,530 |
January 2011 | ₩113,880 | ₩166,373 |
December 2010 | ₩105,015 | ₩153,421 |
November 2010 | ₩94,501 | ₩139,972 |
October 2010 | ₩101,900 | ₩150,931 |
September 2010 | ₩102,572 | ₩151,927 |
August 2010 | ₩80,713 | ₩119,549 |
July 2010 | ₩77,013 | ₩114,070 |
June 2010 | ₩74,996 | ₩111,081 |
May 2010 | ₩64,071 | ₩95,340 |
April 2010 | ₩82,013 | ₩122,040 |
March 2010 | ₩86,030 | ₩128,017 |
February 2010 | ₩72,305 | ₩107,594 |
January 2010 | ₩68,623 | ₩102,115 |
December 2009 | ₩63,870 | ₩95,042 |
November 2009 | ₩45,984 | ₩69,837 |
October 2009 | ₩54,971 | ₩83,485 |
September 2009 | ₩58,382 | ₩88,666 |
August 2009 | ₩54,359 | ₩82,987 |
July 2009 | ₩58,079 | ₩88,666 |
June 2009 | ₩58,079 | ₩88,666 |
May 2009 | ₩71,456 | ₩109,089 |
April 2009 | ₩83,529 | ₩127,519 |
March 2009 | ₩65,257 | ₩99,624 |
February 2009 | ₩64,539 | ₩98,528 |
January 2009 | ₩69,172 | ₩105,602 |
December 2008 | ₩62,973 | ₩96,137 |
November 2008 | ₩45,753 | ₩70,634 |
October 2008 | ₩56,917 | ₩87,869 |
September 2008 | ₩75,503 | ₩116,560 |
August 2008 | ₩79,697 | ₩123,036 |
July 2008 | ₩107,769 | ₩166,373 |
June 2008 | ₩112,931 | ₩174,343 |
May 2008 | ₩136,808 | ₩211,204 |
April 2008 | ₩111,318 | ₩171,852 |
March 2008 | ₩123,257 | ₩190,282 |
February 2008 | ₩119,062 | ₩183,807 |
January 2008 | ₩83,247 | ₩128,515 |
December 2007 | ₩117,126 | ₩180,818 |
November 2007 | ₩146,166 | ₩225,649 |
October 2007 | ₩169,075 | ₩261,016 |
September 2007 | ₩122,611 | ₩189,286 |
August 2007 | ₩96,153 | ₩148,440 |
July 2007 | ₩100,025 | ₩154,418 |
June 2007 | ₩92,926 | ₩143,459 |
May 2007 | ₩85,828 | ₩132,500 |
April 2007 | ₩55,820 | ₩86,175 |
March 2007 | ₩49,690 | ₩76,711 |
February 2007 | ₩37,300 | ₩57,583 |
January 2007 | ₩34,009 | ₩52,502 |
December 2006 | ₩36,719 | ₩56,686 |
November 2006 | ₩33,428 | ₩51,605 |
October 2006 | ₩26,716 | ₩41,244 |
September 2006 | ₩26,781 | ₩41,344 |
August 2006 | ₩23,296 | ₩35,964 |
July 2006 | ₩21,618 | ₩33,374 |
June 2006 | ₩19,618 | ₩30,286 |
May 2006 | ₩19,618 | ₩30,286 |
April 2006 | ₩22,941 | ₩35,416 |
March 2006 | ₩23,554 | ₩36,363 |
February 2006 | ₩23,425 | ₩36,164 |
January 2006 | ₩19,456 | ₩30,037 |
December 2005 | ₩21,941 | ₩33,872 |
November 2005 | ₩19,198 | ₩29,638 |
October 2005 | ₩11,874 | ₩18,331 |
September 2005 | ₩12,648 | ₩19,526 |
August 2005 | ₩10,938 | ₩16,886 |
July 2005 | ₩10,325 | ₩15,940 |
June 2005 | ₩7,841 | ₩12,104 |
May 2005 | ₩6,905 | ₩10,660 |
April 2005 | ₩6,744 | ₩10,411 |
March 2005 | ₩7,937 | ₩12,254 |
February 2005 | ₩8,228 | ₩12,702 |
January 2005 | ₩7,163 | ₩11,058 |
December 2004 | ₩7,679 | ₩11,855 |
November 2004 | ₩8,357 | ₩12,901 |
October 2004 | ₩6,647 | ₩10,261 |
September 2004 | ₩6,582 | ₩10,162 |
August 2004 | ₩5,601 | ₩8,647 |
July 2004 | ₩5,040 | ₩7,781 |
June 2004 | ₩5,601 | ₩8,647 |
May 2004 | ₩6,582 | ₩10,162 |
April 2004 | ₩7,808 | ₩12,055 |
March 2004 | ₩6,679 | ₩10,311 |
February 2004 | ₩7,066 | ₩10,909 |
January 2004 | ₩6,808 | ₩10,510 |
December 2003 | ₩7,937 | ₩12,254 |
November 2003 | ₩6,550 | ₩10,112 |
October 2003 | ₩6,415 | ₩9,903 |
September 2003 | ₩5,266 | ₩8,129 |
August 2003 | ₩6,453 | ₩9,962 |
July 2003 | ₩6,131 | ₩9,464 |
June 2003 | ₩6,131 | ₩9,464 |
May 2003 | ₩5,808 | ₩8,966 |
April 2003 | ₩5,350 | ₩8,259 |
March 2003 | ₩4,646 | ₩7,173 |
February 2003 | ₩5,156 | ₩7,960 |
January 2003 | ₩5,130 | ₩7,920 |
December 2002 | ₩5,679 | ₩8,767 |
November 2002 | ₩7,453 | ₩11,507 |
October 2002 | ₩6,582 | ₩10,162 |
September 2002 | ₩6,647 | ₩10,261 |
August 2002 | ₩8,970 | ₩13,848 |
July 2002 | ₩9,680 | ₩14,944 |
June 2002 | ₩10,293 | ₩15,890 |
May 2002 | ₩11,971 | ₩18,480 |
April 2002 | ₩13,616 | ₩21,021 |
March 2002 | ₩17,101 | ₩26,400 |
February 2002 | ₩15,391 | ₩23,760 |
January 2002 | ₩14,004 | ₩21,618 |
December 2001 | ₩12,681 | ₩19,576 |
November 2001 | ₩12,713 | ₩19,626 |
October 2001 | ₩9,519 | ₩14,695 |
September 2001 | ₩8,970 | ₩13,848 |
August 2001 | ₩11,519 | ₩17,783 |
July 2001 | ₩11,745 | ₩18,132 |
June 2001 | ₩15,843 | ₩24,458 |
May 2001 | ₩15,101 | ₩23,312 |
April 2001 | ₩11,390 | ₩17,584 |
March 2001 | ₩11,422 | ₩17,633 |
February 2001 | ₩12,261 | ₩18,929 |
January 2001 | ₩11,100 | ₩17,135 |
December 2000 | ₩11,616 | ₩17,932 |
November 2000 | ₩11,487 | ₩17,733 |
October 2000 | ₩12,197 | ₩18,829 |
September 2000 | ₩13,036 | ₩20,124 |
August 2000 | ₩13,616 | ₩21,021 |
July 2000 | ₩15,326 | ₩23,661 |
June 2000 | ₩13,487 | ₩20,821 |
May 2000 | ₩12,422 | ₩19,178 |
April 2000 | ₩17,166 | ₩26,500 |
March 2000 | ₩18,392 | ₩28,393 |
February 2000 | ₩19,360 | ₩29,887 |
January 2000 | ₩16,488 | ₩25,454 |
December 1999 | ₩10,091 | ₩15,578 |
November 1999 | ₩10,521 | ₩16,242 |
October 1999 | ₩18,265 | ₩28,198 |
September 1999 | ₩22,265 | ₩34,372 |
August 1999 | ₩23,414 | ₩36,146 |
July 1999 | ₩23,414 | ₩36,146 |
June 1999 | ₩20,829 | ₩32,156 |
May 1999 | ₩18,333 | ₩28,303 |
April 1999 | ₩19,879 | ₩30,690 |
March 1999 | ₩16,301 | ₩25,165 |
February 1999 | ₩12,811 | ₩19,778 |
January 1999 | ₩14,799 | ₩22,847 |
December 1998 | ₩8,394 | ₩12,958 |
November 1998 | ₩6,936 | ₩10,707 |
October 1998 | ₩6,450 | ₩9,957 |
September 1998 | ₩7,510 | ₩11,594 |
August 1998 | ₩8,614 | ₩13,299 |
July 1998 | ₩8,504 | ₩13,128 |
June 1998 | ₩8,394 | ₩12,958 |
May 1998 | ₩9,100 | ₩14,049 |
April 1998 | ₩8,835 | ₩13,640 |
March 1998 | ₩11,398 | ₩17,595 |
February 1998 | ₩9,763 | ₩15,072 |
January 1998 | ₩9,056 | ₩13,981 |
December 1997 | ₩8,209 | ₩12,821 |
November 1997 | ₩9,649 | ₩15,072 |
October 1997 | ₩7,510 | ₩11,730 |
September 1997 | ₩14,147 | ₩22,097 |
August 1997 | ₩13,666 | ₩21,346 |
July 1997 | ₩13,666 | ₩21,346 |
June 1997 | ₩13,928 | ₩21,756 |
May 1997 | ₩11,571 | ₩18,073 |
April 1997 | ₩12,531 | ₩19,573 |
March 1997 | ₩11,047 | ₩17,254 |
February 1997 | ₩19,430 | ₩30,349 |
January 1997 | ₩20,303 | ₩31,713 |
December 1996 | ₩17,116 | ₩26,734 |
November 1996 | ₩25,761 | ₩40,238 |
October 1996 | ₩13,099 | ₩20,460 |
September 1996 | ₩15,544 | ₩24,279 |
August 1996 | ₩11,047 | ₩17,254 |
July 1996 | ₩13,754 | ₩21,483 |
June 1996 | ₩14,365 | ₩22,438 |
May 1996 | ₩13,754 | ₩21,483 |
April 1996 | ₩13,928 | ₩21,756 |
March 1996 | ₩8,165 | ₩12,753 |
February 1996 | ₩7,903 | ₩12,344 |
January 1996 | ₩8,689 | ₩13,572 |
December 1995 | ₩7,641 | ₩11,935 |
000150.KS
Price: ₩165,000
52 week price:
Dividend Yield: 1.25%
Exchange: KSC
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 2.5 trillion
Average Dividend Frequency: 2