DOOSAN(1P) - Price History
Monthly price history for 000155.KS (DOOSAN(1P))
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩73,400 | ₩73,400 |
April 2024 | ₩68,400 | ₩68,400 |
March 2024 | ₩71,250 | ₩73,300 |
February 2024 | ₩49,282 | ₩50,700 |
January 2024 | ₩48,116 | ₩49,500 |
December 2023 | ₩49,962 | ₩51,400 |
November 2023 | ₩51,712 | ₩53,200 |
October 2023 | ₩44,470 | ₩45,750 |
September 2023 | ₩69,112 | ₩71,100 |
August 2023 | ₩56,572 | ₩58,200 |
July 2023 | ₩56,572 | ₩58,200 |
June 2023 | ₩51,226 | ₩52,700 |
May 2023 | ₩55,211 | ₩56,800 |
April 2023 | ₩49,088 | ₩50,500 |
March 2023 | ₩51,421 | ₩52,900 |
February 2023 | ₩50,254 | ₩51,700 |
January 2023 | ₩49,088 | ₩50,500 |
December 2022 | ₩46,220 | ₩47,550 |
November 2022 | ₩50,387 | ₩54,100 |
October 2022 | ₩44,473 | ₩47,750 |
September 2022 | ₩50,201 | ₩53,900 |
August 2022 | ₩48,897 | ₩52,500 |
July 2022 | ₩43,541 | ₩46,750 |
June 2022 | ₩43,681 | ₩46,900 |
May 2022 | ₩59,794 | ₩64,200 |
April 2022 | ₩71,901 | ₩77,200 |
March 2022 | ₩78,980 | ₩84,800 |
February 2022 | ₩74,602 | ₩80,100 |
January 2022 | ₩68,269 | ₩73,300 |
December 2021 | ₩74,696 | ₩80,200 |
November 2021 | ₩63,717 | ₩70,200 |
October 2021 | ₩66,531 | ₩73,300 |
September 2021 | ₩62,809 | ₩69,200 |
August 2021 | ₩59,088 | ₩65,100 |
July 2021 | ₩62,083 | ₩68,400 |
June 2021 | ₩58,906 | ₩64,900 |
May 2021 | ₩51,645 | ₩56,900 |
April 2021 | ₩41,207 | ₩45,400 |
March 2021 | ₩35,943 | ₩39,600 |
February 2021 | ₩34,037 | ₩37,500 |
January 2021 | ₩36,079 | ₩39,750 |
December 2020 | ₩38,847 | ₩42,800 |
November 2020 | ₩37,603 | ₩43,300 |
October 2020 | ₩33,739 | ₩38,850 |
September 2020 | ₩33,695 | ₩38,800 |
August 2020 | ₩32,566 | ₩37,500 |
July 2020 | ₩33,522 | ₩38,600 |
June 2020 | ₩31,524 | ₩36,300 |
May 2020 | ₩24,533 | ₩28,250 |
April 2020 | ₩25,966 | ₩29,900 |
March 2020 | ₩28,268 | ₩32,550 |
February 2020 | ₩47,069 | ₩54,200 |
January 2020 | ₩49,153 | ₩56,600 |
December 2019 | ₩53,582 | ₩61,700 |
November 2019 | ₩52,022 | ₩61,200 |
October 2019 | ₩57,547 | ₩67,700 |
September 2019 | ₩58,397 | ₩63,420 |
August 2019 | ₩53,855 | ₩58,488 |
July 2019 | ₩54,792 | ₩59,506 |
June 2019 | ₩54,576 | ₩59,271 |
May 2019 | ₩51,700 | ₩57,392 |
April 2019 | ₩54,098 | ₩60,054 |
March 2019 | ₩50,078 | ₩55,591 |
February 2019 | ₩49,625 | ₩56,374 |
January 2019 | ₩51,900 | ₩58,958 |
December 2018 | ₩51,348 | ₩58,331 |
November 2018 | ₩53,003 | ₩61,620 |
October 2018 | ₩50,780 | ₩59,036 |
September 2018 | ₩55,494 | ₩64,517 |
August 2018 | ₩50,942 | ₩60,445 |
July 2018 | ₩50,018 | ₩59,349 |
June 2018 | ₩50,216 | ₩59,584 |
May 2018 | ₩49,970 | ₩60,602 |
April 2018 | ₩48,421 | ₩58,723 |
March 2018 | ₩46,161 | ₩55,982 |
February 2018 | ₩45,296 | ₩56,217 |
January 2018 | ₩46,305 | ₩57,470 |
December 2017 | ₩46,305 | ₩57,470 |
November 2017 | ₩45,284 | ₩61,306 |
October 2017 | ₩47,019 | ₩63,655 |
September 2017 | ₩46,036 | ₩62,324 |
August 2017 | ₩45,168 | ₩61,150 |
July 2017 | ₩42,219 | ₩57,157 |
June 2017 | ₩42,970 | ₩58,175 |
May 2017 | ₩44,243 | ₩59,897 |
April 2017 | ₩39,443 | ₩53,398 |
March 2017 | ₩38,170 | ₩51,676 |
February 2017 | ₩38,517 | ₩52,146 |
January 2017 | ₩38,402 | ₩51,989 |
December 2016 | ₩37,765 | ₩51,128 |
November 2016 | ₩36,051 | ₩53,790 |
October 2016 | ₩34,792 | ₩51,911 |
September 2016 | ₩34,792 | ₩51,911 |
August 2016 | ₩35,526 | ₩53,007 |
July 2016 | ₩35,998 | ₩53,712 |
June 2016 | ₩33,322 | ₩49,718 |
May 2016 | ₩32,850 | ₩49,014 |
April 2016 | ₩34,109 | ₩50,893 |
March 2016 | ₩30,384 | ₩45,334 |
February 2016 | ₩28,337 | ₩42,280 |
January 2016 | ₩26,763 | ₩39,931 |
December 2015 | ₩29,859 | ₩44,551 |
November 2015 | ₩30,144 | ₩49,797 |
October 2015 | ₩29,765 | ₩49,170 |
September 2015 | ₩32,277 | ₩53,320 |
August 2015 | ₩29,670 | ₩49,014 |
July 2015 | ₩30,192 | ₩49,875 |
June 2015 | ₩31,708 | ₩52,381 |
May 2015 | ₩32,799 | ₩54,181 |
April 2015 | ₩33,273 | ₩54,964 |
March 2015 | ₩30,713 | ₩50,736 |
February 2015 | ₩30,192 | ₩49,875 |
January 2015 | ₩27,490 | ₩45,412 |
December 2014 | ₩28,201 | ₩46,587 |
November 2014 | ₩28,819 | ₩51,206 |
October 2014 | ₩29,568 | ₩52,537 |
September 2014 | ₩30,008 | ₩53,320 |
August 2014 | ₩29,964 | ₩53,242 |
July 2014 | ₩30,713 | ₩54,573 |
June 2014 | ₩30,449 | ₩54,103 |
May 2014 | ₩29,993 | ₩53,790 |
April 2014 | ₩28,858 | ₩51,754 |
March 2014 | ₩28,596 | ₩51,284 |
February 2014 | ₩29,163 | ₩52,302 |
January 2014 | ₩25,409 | ₩45,569 |
December 2013 | ₩24,405 | ₩43,768 |
November 2013 | ₩23,295 | ₩44,786 |
October 2013 | ₩24,435 | ₩46,978 |
September 2013 | ₩24,435 | ₩46,978 |
August 2013 | ₩24,435 | ₩46,978 |
July 2013 | ₩24,191 | ₩46,508 |
June 2013 | ₩21,870 | ₩42,045 |
May 2013 | ₩25,189 | ₩49,014 |
April 2013 | ₩19,596 | ₩38,131 |
March 2013 | ₩16,960 | ₩33,002 |
February 2013 | ₩15,693 | ₩30,536 |
January 2013 | ₩15,371 | ₩29,909 |
December 2012 | ₩15,129 | ₩29,440 |
November 2012 | ₩13,550 | ₩29,432 |
October 2012 | ₩13,602 | ₩29,544 |
September 2012 | ₩14,133 | ₩30,699 |
August 2012 | ₩13,687 | ₩29,730 |
July 2012 | ₩13,036 | ₩28,314 |
June 2012 | ₩13,224 | ₩28,724 |
May 2012 | ₩12,927 | ₩28,575 |
April 2012 | ₩12,943 | ₩28,612 |
March 2012 | ₩13,146 | ₩29,059 |
February 2012 | ₩13,584 | ₩30,028 |
January 2012 | ₩12,134 | ₩26,824 |
December 2011 | ₩11,781 | ₩26,042 |
November 2011 | ₩11,133 | ₩27,159 |
October 2011 | ₩11,056 | ₩26,973 |
September 2011 | ₩11,438 | ₩27,905 |
August 2011 | ₩11,126 | ₩27,644 |
July 2011 | ₩12,085 | ₩30,028 |
June 2011 | ₩10,766 | ₩26,750 |
May 2011 | ₩11,560 | ₩28,724 |
April 2011 | ₩11,830 | ₩29,395 |
March 2011 | ₩12,295 | ₩30,550 |
February 2011 | ₩11,935 | ₩29,656 |
January 2011 | ₩13,870 | ₩34,462 |
December 2010 | ₩14,949 | ₩37,144 |
November 2010 | ₩13,467 | ₩35,393 |
October 2010 | ₩14,799 | ₩38,895 |
September 2010 | ₩12,673 | ₩33,307 |
August 2010 | ₩11,085 | ₩29,134 |
July 2010 | ₩9,724 | ₩25,557 |
June 2010 | ₩9,554 | ₩25,110 |
May 2010 | ₩8,642 | ₩23,061 |
April 2010 | ₩10,555 | ₩28,165 |
March 2010 | ₩10,359 | ₩27,644 |
February 2010 | ₩9,773 | ₩26,079 |
January 2010 | ₩8,530 | ₩22,763 |
December 2009 | ₩8,265 | ₩22,055 |
November 2009 | ₩6,065 | ₩17,398 |
October 2009 | ₩6,558 | ₩18,814 |
September 2009 | ₩7,168 | ₩20,565 |
August 2009 | ₩6,261 | ₩18,293 |
July 2009 | ₩6,376 | ₩18,628 |
June 2009 | ₩6,248 | ₩18,255 |
May 2009 | ₩7,026 | ₩20,528 |
April 2009 | ₩7,141 | ₩20,863 |
March 2009 | ₩5,764 | ₩16,840 |
February 2009 | ₩4,871 | ₩14,232 |
January 2009 | ₩4,744 | ₩13,859 |
December 2008 | ₩4,591 | ₩13,412 |
November 2008 | ₩3,108 | ₩9,649 |
October 2008 | ₩3,564 | ₩11,065 |
September 2008 | ₩7,165 | ₩22,242 |
August 2008 | ₩7,345 | ₩22,801 |
July 2008 | ₩11,341 | ₩35,207 |
June 2008 | ₩11,641 | ₩36,138 |
May 2008 | ₩13,130 | ₩40,758 |
April 2008 | ₩11,713 | ₩36,362 |
March 2008 | ₩13,898 | ₩43,142 |
February 2008 | ₩15,266 | ₩47,389 |
January 2008 | ₩10,945 | ₩33,977 |
December 2007 | ₩16,082 | ₩49,923 |
November 2007 | ₩17,978 | ₩55,809 |
October 2007 | ₩22,803 | ₩70,786 |
September 2007 | ₩18,602 | ₩57,746 |
August 2007 | ₩12,625 | ₩39,193 |
July 2007 | ₩14,594 | ₩45,303 |
June 2007 | ₩15,026 | ₩46,644 |
May 2007 | ₩12,481 | ₩38,746 |
April 2007 | ₩9,601 | ₩29,805 |
March 2007 | ₩8,329 | ₩25,855 |
February 2007 | ₩5,281 | ₩16,393 |
January 2007 | ₩5,041 | ₩15,647 |
December 2006 | ₩5,461 | ₩16,951 |
November 2006 | ₩5,329 | ₩16,542 |
October 2006 | ₩4,441 | ₩13,785 |
September 2006 | ₩4,369 | ₩13,561 |
August 2006 | ₩3,840 | ₩11,922 |
July 2006 | ₩3,288 | ₩10,208 |
June 2006 | ₩3,096 | ₩9,612 |
May 2006 | ₩3,240 | ₩10,059 |
April 2006 | ₩4,044 | ₩12,555 |
March 2006 | ₩4,248 | ₩13,189 |
February 2006 | ₩4,345 | ₩13,487 |
January 2006 | ₩3,168 | ₩9,836 |
December 2005 | ₩3,528 | ₩10,953 |
November 2005 | ₩3,144 | ₩9,761 |
October 2005 | ₩2,184 | ₩6,781 |
September 2005 | ₩2,208 | ₩6,855 |
August 2005 | ₩1,791 | ₩5,559 |
July 2005 | ₩1,680 | ₩5,216 |
June 2005 | ₩1,248 | ₩3,875 |
May 2005 | ₩1,098 | ₩3,409 |
April 2005 | ₩1,111 | ₩3,450 |
March 2005 | ₩1,356 | ₩4,210 |
February 2005 | ₩1,265 | ₩3,927 |
January 2005 | ₩1,128 | ₩3,502 |
December 2004 | ₩1,212 | ₩3,763 |
November 2004 | ₩1,354 | ₩4,202 |
October 2004 | ₩1,164 | ₩3,614 |
September 2004 | ₩936 | ₩2,906 |
August 2004 | ₩763 | ₩2,369 |
July 2004 | ₩668 | ₩2,075 |
June 2004 | ₩696 | ₩2,161 |
May 2004 | ₩744 | ₩2,310 |
April 2004 | ₩876 | ₩2,720 |
March 2004 | ₩770 | ₩2,392 |
February 2004 | ₩794 | ₩2,466 |
January 2004 | ₩796 | ₩2,470 |
December 2003 | ₩859 | ₩2,668 |
November 2003 | ₩778 | ₩2,414 |
October 2003 | ₩763 | ₩2,369 |
September 2003 | ₩721 | ₩2,239 |
August 2003 | ₩797 | ₩2,474 |
July 2003 | ₩773 | ₩2,399 |
June 2003 | ₩812 | ₩2,522 |
May 2003 | ₩787 | ₩2,444 |
April 2003 | ₩784 | ₩2,433 |
March 2003 | ₩686 | ₩2,131 |
February 2003 | ₩756 | ₩2,347 |
January 2003 | ₩774 | ₩2,403 |
December 2002 | ₩838 | ₩2,600 |
November 2002 | ₩1,099 | ₩3,413 |
October 2002 | ₩1,042 | ₩3,234 |
September 2002 | ₩1,193 | ₩3,703 |
August 2002 | ₩1,512 | ₩4,694 |
July 2002 | ₩1,651 | ₩5,126 |
June 2002 | ₩1,942 | ₩6,028 |
May 2002 | ₩1,966 | ₩6,102 |
April 2002 | ₩2,040 | ₩6,333 |
March 2002 | ₩2,676 | ₩8,308 |
February 2002 | ₩2,261 | ₩7,019 |
January 2002 | ₩1,608 | ₩4,992 |
December 2001 | ₩1,483 | ₩4,605 |
November 2001 | ₩1,536 | ₩4,769 |
October 2001 | ₩1,191 | ₩3,696 |
September 2001 | ₩1,131 | ₩3,509 |
August 2001 | ₩1,263 | ₩3,919 |
July 2001 | ₩1,227 | ₩3,808 |
June 2001 | ₩1,548 | ₩4,806 |
May 2001 | ₩1,589 | ₩4,933 |
April 2001 | ₩1,215 | ₩3,770 |
March 2001 | ₩1,080 | ₩3,353 |
February 2001 | ₩1,219 | ₩3,785 |
January 2001 | ₩1,198 | ₩3,718 |
December 2000 | ₩1,150 | ₩3,569 |
November 2000 | ₩1,390 | ₩4,314 |
October 2000 | ₩1,440 | ₩4,471 |
September 2000 | ₩1,474 | ₩4,575 |
August 2000 | ₩1,642 | ₩5,097 |
July 2000 | ₩1,618 | ₩5,022 |
June 2000 | ₩1,467 | ₩4,553 |
May 2000 | ₩1,728 | ₩5,365 |
April 2000 | ₩2,244 | ₩6,967 |
March 2000 | ₩2,520 | ₩7,824 |
February 2000 | ₩2,760 | ₩8,569 |
January 2000 | ₩2,304 | ₩7,153 |
December 1999 | ₩2,352 | ₩7,302 |
November 1999 | ₩2,988 | ₩9,277 |
October 1999 | ₩4,080 | ₩12,667 |
September 1999 | ₩5,473 | ₩16,989 |
August 1999 | ₩6,481 | ₩20,118 |
July 1999 | ₩6,001 | ₩18,628 |
June 1999 | ₩4,993 | ₩15,498 |
May 1999 | ₩4,561 | ₩14,157 |
April 1999 | ₩4,441 | ₩13,785 |
March 1999 | ₩3,192 | ₩9,910 |
February 1999 | ₩1,824 | ₩5,663 |
January 1999 | ₩2,352 | ₩7,302 |
December 1998 | ₩1,632 | ₩5,067 |
November 1998 | ₩738 | ₩2,292 |
October 1998 | ₩549 | ₩1,705 |
September 1998 | ₩593 | ₩1,842 |
August 1998 | ₩632 | ₩1,961 |
July 1998 | ₩628 | ₩1,951 |
June 1998 | ₩623 | ₩1,934 |
May 1998 | ₩725 | ₩2,251 |
April 1998 | ₩669 | ₩2,077 |
March 1998 | ₩804 | ₩2,496 |
February 1998 | ₩683 | ₩2,121 |
January 1998 | ₩714 | ₩2,217 |
December 1997 | ₩614 | ₩2,101 |
November 1997 | ₩798 | ₩2,728 |
October 1997 | ₩622 | ₩2,128 |
September 1997 | ₩1,117 | ₩3,820 |
August 1997 | ₩1,155 | ₩3,949 |
July 1997 | ₩1,266 | ₩4,331 |
June 1997 | ₩1,478 | ₩5,054 |
May 1997 | ₩1,238 | ₩4,236 |
April 1997 | ₩1,416 | ₩4,843 |
March 1997 | ₩1,312 | ₩4,488 |
February 1997 | ₩2,134 | ₩7,298 |
January 1997 | ₩2,353 | ₩8,048 |
December 1996 | ₩2,413 | ₩8,253 |
November 1996 | ₩2,194 | ₩7,503 |
October 1996 | ₩1,925 | ₩6,582 |
September 1996 | ₩1,946 | ₩6,657 |
August 1996 | ₩1,570 | ₩5,368 |
July 1996 | ₩1,915 | ₩6,548 |
June 1996 | ₩2,393 | ₩8,185 |
May 1996 | ₩1,595 | ₩5,456 |
April 1996 | ₩2,254 | ₩7,707 |
March 1996 | ₩1,159 | ₩3,963 |
February 1996 | ₩1,294 | ₩4,427 |
January 1996 | ₩1,615 | ₩5,525 |
December 1995 | ₩1,356 | ₩4,638 |
000155.KS
Price: ₩73,400
52 week price:
Exchange: KSC
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 2.6 trillion
Average Dividend Frequency: 2