DOOSAN(2PB) - Price History

Monthly price history for 000157.KS (DOOSAN(2PB))

DateAdjusted priceReal price
May 2024 ₩78,400 ₩78,400
April 2024 ₩75,500 ₩75,500
March 2024 ₩80,400 ₩82,400
February 2024 ₩64,788 ₩66,400
January 2024 ₩63,617 ₩65,200
December 2023 ₩69,472 ₩71,200
November 2023 ₩70,448 ₩72,200
October 2023 ₩59,812 ₩61,300
September 2023 ₩92,499 ₩94,800
August 2023 ₩96,109 ₩98,500
July 2023 ₩98,939 ₩101,400
June 2023 ₩83,327 ₩85,400
May 2023 ₩90,450 ₩92,700
April 2023 ₩79,034 ₩81,000
March 2023 ₩84,888 ₩87,000
February 2023 ₩80,010 ₩82,000
January 2023 ₩80,107 ₩82,100
December 2022 ₩79,132 ₩81,100
November 2022 ₩87,540 ₩92,000
October 2022 ₩76,883 ₩80,800
September 2022 ₩79,452 ₩83,500
August 2022 ₩91,060 ₩95,700
July 2022 ₩88,872 ₩93,400
June 2022 ₩87,540 ₩92,000
May 2022 ₩106,094 ₩111,500
April 2022 ₩108,949 ₩114,500
March 2022 ₩130,834 ₩137,500
February 2022 ₩92,297 ₩97,000
January 2022 ₩82,877 ₩87,100
December 2021 ₩97,530 ₩102,500
November 2021 ₩96,103 ₩103,000
October 2021 ₩113,364 ₩121,500
September 2021 ₩111,032 ₩119,000
August 2021 ₩107,766 ₩115,500
July 2021 ₩129,226 ₩138,500
June 2021 ₩115,697 ₩124,000
May 2021 ₩80,801 ₩86,600
April 2021 ₩65,499 ₩70,200
March 2021 ₩54,956 ₩58,900
February 2021 ₩51,131 ₩54,800
January 2021 ₩58,968 ₩63,200
December 2020 ₩61,301 ₩65,700
November 2020 ₩72,318 ₩79,900
October 2020 ₩72,046 ₩79,600
September 2020 ₩76,934 ₩85,000
August 2020 ₩80,102 ₩88,500
July 2020 ₩72,861 ₩80,500
June 2020 ₩66,163 ₩73,100
May 2020 ₩38,014 ₩42,000
April 2020 ₩29,416 ₩32,500
March 2020 ₩29,235 ₩32,300
February 2020 ₩50,776 ₩56,100
January 2020 ₩52,225 ₩57,700
December 2019 ₩55,664 ₩61,500
November 2019 ₩55,673 ₩62,800
October 2019 ₩60,372 ₩68,100
September 2019 ₩86,866 ₩97,986
August 2019 ₩73,592 ₩76,222
July 2019 ₩73,496 ₩76,122
June 2019 ₩74,554 ₩77,218
May 2019 ₩69,994 ₩73,731
April 2019 ₩73,304 ₩77,218
March 2019 ₩67,913 ₩71,539
February 2019 ₩67,623 ₩72,535
January 2019 ₩71,060 ₩76,222
December 2018 ₩69,852 ₩74,926
November 2018 ₩71,830 ₩78,414
October 2018 ₩68,453 ₩74,727
September 2018 ₩74,659 ₩81,502
August 2018 ₩69,334 ₩76,919
July 2018 ₩67,628 ₩75,026
June 2018 ₩68,077 ₩75,524
May 2018 ₩67,188 ₩75,823
April 2018 ₩65,334 ₩73,731
March 2018 ₩63,568 ₩71,738
February 2018 ₩62,673 ₩72,037
January 2018 ₩62,413 ₩71,738
December 2017 ₩63,627 ₩73,133
November 2017 ₩62,736 ₩77,118
October 2017 ₩64,924 ₩79,808
September 2017 ₩64,195 ₩78,912
August 2017 ₩63,060 ₩77,517
July 2017 ₩59,169 ₩72,734
June 2017 ₩60,142 ₩73,930
May 2017 ₩60,628 ₩74,528
April 2017 ₩54,792 ₩67,354
March 2017 ₩53,090 ₩65,262
February 2017 ₩53,658 ₩65,959
January 2017 ₩53,496 ₩65,760
December 2016 ₩53,658 ₩65,959
November 2016 ₩50,611 ₩67,055
October 2016 ₩50,085 ₩66,358
September 2016 ₩50,386 ₩66,756
August 2016 ₩50,762 ₩67,254
July 2016 ₩50,912 ₩67,454
June 2016 ₩46,550 ₩61,675
May 2016 ₩46,550 ₩61,675
April 2016 ₩47,152 ₩62,472
March 2016 ₩42,790 ₩56,693
February 2016 ₩40,384 ₩53,505
January 2016 ₩38,052 ₩50,416
December 2015 ₩42,113 ₩55,796
November 2015 ₩45,255 ₩64,863
October 2015 ₩43,726 ₩62,671
September 2015 ₩45,603 ₩65,361
August 2015 ₩43,448 ₩62,273
July 2015 ₩44,352 ₩63,568
June 2015 ₩46,924 ₩67,254
May 2015 ₩48,314 ₩69,247
April 2015 ₩49,009 ₩70,243
March 2015 ₩43,795 ₩62,771
February 2015 ₩43,795 ₩62,771
January 2015 ₩40,737 ₩58,387
December 2014 ₩40,737 ₩58,387
November 2014 ₩43,126 ₩65,461
October 2014 ₩43,060 ₩65,361
September 2014 ₩45,161 ₩68,550
August 2014 ₩45,751 ₩69,446
July 2014 ₩43,388 ₩65,859
June 2014 ₩42,601 ₩64,664
May 2014 ₩42,731 ₩65,361
April 2014 ₩42,405 ₩64,863
March 2014 ₩41,884 ₩64,066
February 2014 ₩40,972 ₩62,671
January 2014 ₩36,282 ₩55,497
December 2013 ₩36,543 ₩55,896
November 2013 ₩33,872 ₩54,700
October 2013 ₩34,798 ₩56,195
September 2013 ₩35,168 ₩56,793
August 2013 ₩34,551 ₩55,796
July 2013 ₩33,564 ₩54,202
June 2013 ₩32,083 ₩51,811
May 2013 ₩35,797 ₩58,387
April 2013 ₩28,070 ₩45,783
March 2013 ₩24,618 ₩40,153
February 2013 ₩22,969 ₩37,463
January 2013 ₩22,816 ₩37,214
December 2012 ₩22,725 ₩37,065
November 2012 ₩21,870 ₩38,659
October 2012 ₩21,757 ₩38,460
September 2012 ₩22,631 ₩40,004
August 2012 ₩22,095 ₩39,057
July 2012 ₩21,701 ₩38,360
June 2012 ₩21,221 ₩37,513
May 2012 ₩20,911 ₩37,463
April 2012 ₩20,716 ₩37,114
March 2012 ₩21,495 ₩38,509
February 2012 ₩22,551 ₩40,402
January 2012 ₩20,188 ₩36,168
December 2011 ₩20,243 ₩36,268
November 2011 ₩19,210 ₩36,965
October 2011 ₩20,324 ₩39,107
September 2011 ₩21,592 ₩41,548
August 2011 ₩19,923 ₩38,808
July 2011 ₩20,997 ₩40,901
June 2011 ₩19,539 ₩38,061
May 2011 ₩19,795 ₩38,559
April 2011 ₩20,256 ₩39,456
March 2011 ₩21,151 ₩41,200
February 2011 ₩21,841 ₩42,545
January 2011 ₩23,785 ₩46,331
December 2010 ₩26,087 ₩50,814
November 2010 ₩25,372 ₩51,512
October 2010 ₩27,188 ₩55,198
September 2010 ₩22,379 ₩45,434
August 2010 ₩19,581 ₩39,755
July 2010 ₩18,772 ₩38,111
June 2010 ₩18,035 ₩36,616
May 2010 ₩19,557 ₩39,705
April 2010 ₩19,581 ₩39,755
March 2010 ₩20,097 ₩40,801
February 2010 ₩18,698 ₩37,961
January 2010 ₩17,913 ₩36,367
December 2009 ₩19,876 ₩40,353
November 2009 ₩15,704 ₩31,884
October 2009 ₩17,913 ₩36,367
September 2009 ₩18,109 ₩36,766
August 2009 ₩18,183 ₩36,915
July 2009 ₩18,894 ₩38,360
June 2009 ₩18,796 ₩38,161
May 2009 ₩21,986 ₩44,637
April 2009 ₩21,569 ₩43,790
March 2009 ₩17,078 ₩34,673
February 2009 ₩15,214 ₩30,887
January 2009 ₩14,502 ₩29,442
December 2008 ₩11,975 ₩24,311
November 2008 ₩10,110 ₩20,525
October 2008 ₩15,606 ₩31,684
September 2008 ₩21,716 ₩44,089
August 2008 ₩22,477 ₩45,633
July 2008 ₩26,992 ₩54,800
June 2008 ₩30,133 ₩61,177
May 2008 ₩30,182 ₩61,276
April 2008 ₩30,525 ₩61,974
March 2008 ₩31,556 ₩64,066
February 2008 ₩31,654 ₩64,265
January 2008 ₩29,397 ₩59,682
December 2007 ₩32,390 ₩65,760
November 2007 ₩38,525 ₩78,214
October 2007 ₩48,095 ₩97,643
September 2007 ₩37,838 ₩76,819
August 2007 ₩25,078 ₩50,914
July 2007 ₩31,409 ₩63,767
June 2007 ₩29,544 ₩59,981
May 2007 ₩25,421 ₩51,611
April 2007 ₩19,189 ₩38,958
March 2007 ₩16,686 ₩33,876
February 2007 ₩10,993 ₩22,318
January 2007 ₩10,453 ₩21,222
December 2006 ₩10,969 ₩22,269
November 2006 ₩10,674 ₩21,671
October 2006 ₩8,907 ₩18,084
September 2006 ₩8,883 ₩18,034
August 2006 ₩7,828 ₩15,892
July 2006 ₩7,361 ₩14,945
June 2006 ₩6,355 ₩12,903
May 2006 ₩7,165 ₩14,547
April 2006 ₩8,539 ₩17,337
March 2006 ₩8,392 ₩17,038
February 2006 ₩8,981 ₩18,233
January 2006 ₩6,527 ₩13,252
December 2005 ₩6,920 ₩14,049
November 2005 ₩6,969 ₩14,148
October 2005 ₩4,643 ₩9,426
September 2005 ₩4,628 ₩9,396
August 2005 ₩3,676 ₩7,463
July 2005 ₩3,641 ₩7,393
June 2005 ₩3,116 ₩6,327
May 2005 ₩2,738 ₩5,560
April 2005 ₩3,062 ₩6,217
March 2005 ₩3,165 ₩6,427
February 2005 ₩3,116 ₩6,327
January 2005 ₩3,151 ₩6,397
December 2004 ₩3,308 ₩6,715
November 2004 ₩3,435 ₩6,975
October 2004 ₩3,180 ₩6,456
September 2004 ₩2,184 ₩4,434
August 2004 ₩2,157 ₩4,379
July 2004 ₩1,909 ₩3,876
June 2004 ₩1,939 ₩3,936
May 2004 ₩2,093 ₩4,249
April 2004 ₩2,299 ₩4,668
March 2004 ₩2,086 ₩4,235
February 2004 ₩2,304 ₩4,678
January 2004 ₩2,096 ₩4,254
December 2003 ₩2,189 ₩4,444
November 2003 ₩1,963 ₩3,985
October 2003 ₩1,973 ₩4,005
September 2003 ₩1,894 ₩3,846
August 2003 ₩1,961 ₩3,980
July 2003 ₩1,872 ₩3,801
June 2003 ₩1,946 ₩3,951
May 2003 ₩1,963 ₩3,985
April 2003 ₩1,983 ₩4,025
March 2003 ₩2,179 ₩4,424
February 2003 ₩2,719 ₩5,520
January 2003 ₩3,028 ₩6,148
December 2002 ₩3,376 ₩6,855
November 2002 ₩3,283 ₩6,666
October 2002 ₩3,072 ₩6,237
September 2002 ₩3,313 ₩6,725
August 2002 ₩3,632 ₩7,373
July 2002 ₩3,916 ₩7,951
June 2002 ₩4,270 ₩8,668
May 2002 ₩4,417 ₩8,967
April 2002 ₩4,908 ₩9,964
March 2002 ₩6,306 ₩12,803
February 2002 ₩5,447 ₩11,060
January 2002 ₩3,214 ₩6,526
December 2001 ₩3,092 ₩6,277
November 2001 ₩3,185 ₩6,466
October 2001 ₩2,699 ₩5,480
September 2001 ₩2,287 ₩4,643
August 2001 ₩2,709 ₩5,500
July 2001 ₩2,680 ₩5,440
June 2001 ₩3,479 ₩7,064
May 2001 ₩3,293 ₩6,686
April 2001 ₩2,572 ₩5,221
March 2001 ₩2,498 ₩5,071
February 2001 ₩2,753 ₩5,590
January 2001 ₩2,846 ₩5,779
December 2000 ₩2,576 ₩5,231
November 2000 ₩3,082 ₩6,257
October 2000 ₩3,092 ₩6,277
September 2000 ₩3,273 ₩6,646
August 2000 ₩3,730 ₩7,572
July 2000 ₩3,676 ₩7,463
June 2000 ₩3,254 ₩6,606
May 2000 ₩3,357 ₩6,815
April 2000 ₩4,490 ₩9,117
March 2000 ₩5,202 ₩10,561
February 2000 ₩5,398 ₩10,960
January 2000 ₩5,717 ₩11,608

000157.KS

Price: ₩78,400

52 week price:
59500.00
157900.00

Exchange: KSC

Sector: Industrials

Industry: Conglomerates

Market Capitalization: 1.0 trillion

Average Dividend Frequency: 2

Links: