DOOSAN - Price History

Monthly price history for 000150.KS (DOOSAN)

DateAdjusted priceReal 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:
72100.00
178200.00

Dividend Yield: 1.25%

Exchange: KSC

Sector: Industrials

Industry: Conglomerates

Market Capitalization: 2.5 trillion

Average Dividend Frequency: 2

Links: