DOOSAN(1P) - Price History

Monthly price history for 000155.KS (DOOSAN(1P))

DateAdjusted priceReal 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:
44500.00
96500.00

Exchange: KSC

Sector: Industrials

Industry: Conglomerates

Market Capitalization: 2.6 trillion

Average Dividend Frequency: 2

Links: