DOOSAN(2PB) - Price History
Monthly price history for 000157.KS (DOOSAN(2PB))
Date | Adjusted price | Real 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:
Exchange: KSC
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 1.0 trillion
Average Dividend Frequency: 2