Comparing Back to the side-by-side chart ↗
Doosan Heavy Ind. Const. (034020.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -28.6% vs the 50-day and -39.6% vs the 200-day average, 60.6% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Doosan Heavy Ind. Const. trades 28.6% below its 50-day and 39.6% below its 200-day moving average. (as of 2026-10-30)
Doosan Enerbility, formerly known by this ticker as Doosan Heavy Ind. & Const., builds equipment and provides construction services for power generation and industrial projects across South Korea and abroad. It makes gas turbines, boilers, generators, and small modular reactors, and works on wind, hydrogen, and energy storage projects.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 034020.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55500.00 | 55900.00 | 53500.00 | 54800.00 | -3.35% | 2,602,113 |
| 2026-10-29 | 60600.00 | 60800.00 | 53400.00 | 56700.00 | -7.65% | 8,171,098 |
| 2026-10-28 | 60500.00 | 62100.00 | 60100.00 | 61400.00 | +4.24% | 1,677,778 |
| 2026-10-27 | 58600.00 | 60500.00 | 58500.00 | 58900.00 | +2.26% | 1,371,125 |
| 2026-10-26 | 58300.00 | 59100.00 | 57200.00 | 57600.00 | -3.03% | 1,619,072 |
| 2026-10-23 | 59600.00 | 60000.00 | 57700.00 | 59400.00 | -3.57% | 2,652,356 |
| 2026-10-22 | 62600.00 | 63900.00 | 61050.00 | 61600.00 | -2.99% | 1,546,613 |
| 2026-10-21 | 63600.00 | 64800.00 | 62600.00 | 63500.00 | +1.11% | 1,614,351 |
| 2026-10-20 | 65600.00 | 65600.00 | 61800.00 | 62800.00 | -5.71% | 1,923,045 |
| 2026-10-19 | 62700.00 | 66600.00 | 62000.00 | 66600.00 | +3.10% | 1,843,684 |
| 2026-10-16 | 63900.00 | 66400.00 | 63500.00 | 64600.00 | +2.05% | 2,272,461 |
| 2026-10-15 | 64800.00 | 66300.00 | 61500.00 | 63300.00 | -8.79% | 3,413,241 |
| 2026-10-14 | 69500.00 | 70500.00 | 68300.00 | 69400.00 | -1.14% | 2,323,449 |
| 2026-10-13 | 68400.00 | 70700.00 | 67300.00 | 70200.00 | -1.82% | 3,071,309 |
| 2026-10-12 | 75600.00 | 75700.00 | 71200.00 | 71500.00 | -8.33% | 2,962,914 |
| 2026-10-08 | 79600.00 | 79600.00 | 75200.00 | 78000.00 | -3.11% | 4,584,327 |
| 2026-10-07 | 83500.00 | 84300.00 | 80200.00 | 80500.00 | -1.23% | 2,302,133 |
| 2026-10-06 | 81600.00 | 81700.00 | 80700.00 | 81500.00 | +0.49% | 2,016,414 |
| 2026-10-02 | 82100.00 | 82300.00 | 80400.00 | 81100.00 | -1.22% | 1,824,290 |
| 2026-10-01 | 84000.00 | 84000.00 | 81300.00 | 82100.00 | +0.61% | 2,260,136 |
| 2026-09-30 | 80600.00 | 82200.00 | 80300.00 | 81600.00 | +2.38% | 1,524,398 |
| 2026-09-29 | 80500.00 | 81100.00 | 78700.00 | 79700.00 | -2.80% | 2,146,662 |
| 2026-09-28 | 82600.00 | 83000.00 | 80900.00 | 82000.00 | +0.37% | 1,579,398 |
| 2026-09-23 | 86100.00 | 86100.00 | 80500.00 | 81700.00 | -5.55% | 4,585,876 |
| 2026-09-22 | 87000.00 | 88100.00 | 85200.00 | 86500.00 | +1.41% | 3,019,059 |
| 2026-09-21 | 86800.00 | 86900.00 | 84900.00 | 85300.00 | +0.47% | 1,724,152 |
| 2026-09-18 | 87300.00 | 87800.00 | 84900.00 | 84900.00 | -0.59% | 2,338,766 |
| 2026-09-17 | 84700.00 | 86600.00 | 84100.00 | 85400.00 | +1.91% | 1,747,314 |
| 2026-09-16 | 86200.00 | 86300.00 | 83500.00 | 83800.00 | -2.78% | 2,140,785 |
| 2026-09-15 | 86200.00 | 86800.00 | 84200.00 | 86200.00 | -0.92% | 2,201,303 |
| 2026-09-14 | 89800.00 | 90400.00 | 86100.00 | 87000.00 | -4.19% | 3,232,566 |
| 2026-09-11 | 88700.00 | 91100.00 | 88000.00 | 90800.00 | +1.00% | 2,545,969 |
| 2026-09-10 | 90000.00 | 90700.00 | 87800.00 | 89900.00 | -1.96% | 2,922,572 |
| 2026-09-09 | 92000.00 | 94400.00 | 91100.00 | 91700.00 | +2.46% | 3,708,953 |
| 2026-09-08 | 91200.00 | 93500.00 | 89400.00 | 89500.00 | +1.82% | 5,754,041 |
| 2026-09-07 | 80200.00 | 89400.00 | 79000.00 | 87900.00 | +10.98% | 6,221,607 |
| 2026-09-04 | 80500.00 | 80800.00 | 78600.00 | 79200.00 | +0.00% | 1,477,682 |
| 2026-09-03 | 77900.00 | 81400.00 | 75400.00 | 79200.00 | +3.39% | 3,211,239 |
| 2026-09-02 | 78800.00 | 79600.00 | 76600.00 | 76600.00 | -5.90% | 1,902,865 |
| 2026-09-01 | 82600.00 | 83100.00 | 80100.00 | 81400.00 | -1.33% | 1,522,827 |
| 2026-08-31 | 86400.00 | 86400.00 | 81700.00 | 82500.00 | -6.46% | 3,507,575 |
| 2026-08-28 | 85200.00 | 89100.00 | 84500.00 | 88200.00 | +2.68% | 3,536,511 |
| 2026-08-27 | 84000.00 | 87700.00 | 83400.00 | 85900.00 | +0.12% | 3,748,823 |
| 2026-08-26 | 82900.00 | 86700.00 | 81100.00 | 85800.00 | +6.32% | 6,424,721 |
| 2026-08-25 | 74700.00 | 81600.00 | 72600.00 | 80700.00 | +10.55% | 5,507,764 |
| 2026-08-24 | 73400.00 | 73500.00 | 71800.00 | 73000.00 | -0.41% | 1,314,814 |
| 2026-08-21 | 77900.00 | 77900.00 | 72500.00 | 73300.00 | -3.43% | 2,467,372 |
| 2026-08-20 | 76800.00 | 77300.00 | 75700.00 | 75900.00 | -0.39% | 1,377,164 |
| 2026-08-19 | 73600.00 | 76900.00 | 72600.00 | 76200.00 | -2.18% | 1,818,090 |
| 2026-08-18 | 82300.00 | 83000.00 | 76800.00 | 77900.00 | -5.69% | 2,281,893 |
| 2026-08-14 | 84100.00 | 85700.00 | 81000.00 | 82600.00 | +2.10% | 2,119,063 |
| 2026-08-13 | 82100.00 | 83300.00 | 80600.00 | 80900.00 | +0.75% | 2,271,931 |
| 2026-08-12 | 79200.00 | 81500.00 | 78000.00 | 80300.00 | +3.08% | 2,082,680 |
| 2026-08-11 | 79000.00 | 79100.00 | 77300.00 | 77900.00 | -2.50% | 1,423,064 |
| 2026-08-10 | 79500.00 | 80000.00 | 77600.00 | 79900.00 | +3.63% | 1,894,842 |
| 2026-08-07 | 77100.00 | 78400.00 | 74000.00 | 77100.00 | +0.92% | 1,606,838 |
| 2026-08-06 | 75800.00 | 78800.00 | 74300.00 | 76400.00 | -0.78% | 1,963,326 |
| 2026-08-05 | 75400.00 | 77300.00 | 73500.00 | 77000.00 | +5.48% | 2,227,898 |
| 2026-08-04 | 68200.00 | 73200.00 | 67900.00 | 73000.00 | +7.83% | 2,577,175 |
| 2026-08-03 | 67400.00 | 68300.00 | 65000.00 | 67700.00 | +0.89% | 1,762,521 |
| 2026-07-31 | 64000.00 | 67800.00 | 63600.00 | 67100.00 | +11.46% | 3,208,797 |
| 2026-07-30 | 59000.00 | 63500.00 | 59000.00 | 60200.00 | -0.99% | 3,193,446 |
| 2026-07-29 | 66500.00 | 66600.00 | 57000.00 | 60800.00 | -6.03% | 4,800,443 |
| 2026-07-28 | 68700.00 | 68900.00 | 64000.00 | 64700.00 | -8.74% | 2,148,321 |
| 2026-07-27 | 72400.00 | 72600.00 | 69100.00 | 70900.00 | -1.66% | 1,484,901 |
| 2026-07-24 | 72500.00 | 74000.00 | 71200.00 | 72100.00 | -1.50% | 2,017,878 |
| 2026-07-23 | 70300.00 | 73300.00 | 69900.00 | 73200.00 | +5.78% | 1,764,464 |
| 2026-07-22 | 69100.00 | 72700.00 | 68100.00 | 69200.00 | +3.59% | 3,001,478 |
| 2026-07-21 | 64700.00 | 67400.00 | 63000.00 | 66800.00 | +3.09% | 2,611,452 |
| 2026-07-20 | 65900.00 | 67000.00 | 63800.00 | 64800.00 | -7.03% | 2,835,943 |
| 2026-07-16 | 70900.00 | 71800.00 | 68500.00 | 69700.00 | -4.52% | 2,541,779 |
| 2026-07-15 | 73000.00 | 74300.00 | 72000.00 | 73000.00 | +2.96% | 2,540,969 |
| 2026-07-14 | 73000.00 | 73400.00 | 68200.00 | 70900.00 | -3.14% | 4,079,032 |
| 2026-07-13 | 78600.00 | 79700.00 | 72300.00 | 73200.00 | -6.27% | 2,881,964 |
| 2026-07-10 | 74700.00 | 79900.00 | 74300.00 | 78100.00 | +6.69% | 3,005,529 |
| 2026-07-09 | 74100.00 | 77000.00 | 71600.00 | 73200.00 | -1.08% | 3,641,029 |
| 2026-07-08 | 79300.00 | 79800.00 | 72700.00 | 74000.00 | -9.31% | 3,895,625 |
| 2026-07-07 | 83900.00 | 84500.00 | 78900.00 | 81600.00 | -4.56% | 2,596,943 |
| 2026-07-06 | 88700.00 | 90300.00 | 82950.00 | 85500.00 | -0.81% | 2,210,209 |
| 2026-07-03 | 86000.00 | 87400.00 | 80100.00 | 86200.00 | +0.23% | 2,936,728 |
| 2026-07-02 | 87300.00 | 89400.00 | 84100.00 | 86000.00 | -2.82% | 2,538,076 |
| 2026-07-01 | 89100.00 | 90800.00 | 86100.00 | 88500.00 | +1.96% | 2,186,748 |
| 2026-06-30 | 88400.00 | 88600.00 | 84500.00 | 86800.00 | -1.36% | 2,498,630 |
| 2026-06-29 | 80400.00 | 88600.00 | 79600.00 | 88000.00 | +8.51% | 4,231,835 |
| 2026-06-26 | 86900.00 | 87800.00 | 79300.00 | 81100.00 | -7.63% | 4,769,262 |
| 2026-06-25 | 92100.00 | 93200.00 | 87600.00 | 87800.00 | -3.09% | 2,738,234 |
| 2026-06-24 | 89300.00 | 92800.00 | 87200.00 | 90600.00 | +1.57% | 3,053,656 |
| 2026-06-23 | 94000.00 | 98700.00 | 89000.00 | 89200.00 | -5.31% | 4,439,638 |
| 2026-06-22 | 95600.00 | 97000.00 | 94100.00 | 94200.00 | -3.78% | 2,146,567 |
| 2026-06-19 | 101000.00 | 101900.00 | 94300.00 | 97900.00 | -1.71% | 4,391,283 |
| 2026-06-18 | 108600.00 | 109300.00 | 99600.00 | 99600.00 | -3.49% | 4,268,637 |
| 2026-06-17 | 104500.00 | 106200.00 | 102500.00 | 103200.00 | -0.10% | 2,408,504 |
| 2026-06-16 | 105100.00 | 105500.00 | 101800.00 | 103300.00 | +3.51% | 3,301,721 |
| 2026-06-15 | 100400.00 | 101200.00 | 97600.00 | 99800.00 | +7.20% | 2,520,626 |
| 2026-06-12 | 93300.00 | 95000.00 | 91100.00 | 93100.00 | +5.08% | 2,998,526 |
| 2026-06-11 | 88500.00 | 89200.00 | 85300.00 | 88600.00 | -2.74% | 3,002,950 |
| 2026-06-10 | 89900.00 | 92100.00 | 87500.00 | 91100.00 | -1.30% | 153 |
| 2026-06-09 | 88300.00 | 93300.00 | 87700.00 | 92300.00 | +7.58% | 3,082,661 |
| 2026-06-08 | 87000.00 | 90400.00 | 85500.00 | 85800.00 | -10.25% | 3,956,048 |
| 2026-06-05 | 100000.00 | 100100.00 | 92600.00 | 95600.00 | -3.63% | 3,954,422 |
| 2026-06-04 | 100000.00 | 100400.00 | 97900.00 | 99200.00 | -0.80% | 2,776,755 |
| 2026-06-02 | 108800.00 | 109300.00 | 99700.00 | 100000.00 | -6.45% | 4,963,793 |
| 2026-06-01 | 109300.00 | 114200.00 | 106900.00 | 106900.00 | +1.23% | 4,623,394 |
| 2026-05-29 | 107400.00 | 107500.00 | 102500.00 | 105600.00 | -0.28% | 4,626,529 |
| 2026-05-28 | 110600.00 | 111800.00 | 102200.00 | 105900.00 | -2.40% | 3,224,326 |
| 2026-05-27 | 114700.00 | 114800.00 | 108200.00 | 108500.00 | -3.64% | 3,275,977 |
| 2026-05-26 | 114300.00 | 115800.00 | 111000.00 | 112600.00 | +0.90% | 3,027,392 |
| 2026-05-22 | 117000.00 | 117000.00 | 110600.00 | 111600.00 | +2.95% | 2,908,260 |
| 2026-05-21 | 107200.00 | 109500.00 | 106800.00 | 108400.00 | +7.01% | 2,673,341 |
| 2026-05-20 | 106400.00 | 107100.00 | 99700.00 | 101300.00 | -4.43% | 4,332,142 |
| 2026-05-19 | 111000.00 | 112900.00 | 103900.00 | 106000.00 | -5.44% | 3,654,573 |
| 2026-05-18 | 108100.00 | 113600.00 | 103500.00 | 112100.00 | +1.17% | 4,669,776 |
| 2026-05-15 | 118800.00 | 118900.00 | 108400.00 | 110800.00 | -5.38% | 5,217,764 |
| 2026-05-14 | 121600.00 | 122300.00 | 116000.00 | 117100.00 | -2.42% | 4,374,858 |
| 2026-05-13 | 123800.00 | 124600.00 | 117500.00 | 120000.00 | -4.46% | 4,596,035 |
| 2026-05-12 | 130600.00 | 134000.00 | 120500.00 | 125600.00 | -1.88% | 6,170,656 |
| 2026-05-11 | 130700.00 | 130700.00 | 126800.00 | 128000.00 | -1.23% | 3,619,903 |
| 2026-05-08 | 134500.00 | 134800.00 | 128000.00 | 129600.00 | -4.99% | 4,535,272 |
| 2026-05-07 | 131400.00 | 139200.00 | 131200.00 | 136400.00 | +7.40% | 7,805,577 |
| 2026-05-06 | 127900.00 | 130000.00 | 126100.00 | 127000.00 | -0.16% | 3,905,996 |
| 2026-05-04 | 128800.00 | 129700.00 | 125600.00 | 127200.00 | +0.08% | 3,214,565 |
| 2026-04-30 | 129800.00 | 129900.00 | 126000.00 | 127100.00 | -1.63% | 3,380,571 |
| 2026-04-29 | 126200.00 | 131100.00 | 126200.00 | 129200.00 | +1.10% | 3,292,329 |
| 2026-04-28 | 128400.00 | 129400.00 | 126300.00 | 127800.00 | -0.85% | 3,191,190 |
| 2026-04-27 | 130300.00 | 130300.00 | 125600.00 | 128900.00 | +1.42% | 3,984,476 |
| 2026-04-24 | 123000.00 | 127950.00 | 122600.00 | 127100.00 | +3.67% | 5,682,618 |
| 2026-04-23 | 119600.00 | 123900.00 | 118100.00 | 122600.00 | +5.78% | 8,119,024 |
| 2026-04-22 | 115000.00 | 116800.00 | 112000.00 | 115900.00 | +0.17% | 3,779,530 |
| 2026-04-21 | 113500.00 | 116400.00 | 112600.00 | 115700.00 | +4.23% | 4,773,848 |
| 2026-04-20 | 109200.00 | 114700.00 | 108600.00 | 111000.00 | +2.30% | 5,644,556 |
| 2026-04-17 | 111600.00 | 111800.00 | 107300.00 | 108500.00 | -2.08% | 3,591,052 |
| 2026-04-16 | 107800.00 | 112000.00 | 106500.00 | 110800.00 | +6.33% | 8,123,993 |
| 2026-04-15 | 101900.00 | 105700.00 | 101600.00 | 104200.00 | +4.51% | 5,470,474 |
| 2026-04-14 | 100800.00 | 101300.00 | 99600.00 | 99700.00 | +0.40% | 1,937,143 |
| 2026-04-13 | 97900.00 | 99300.00 | 96700.00 | 99300.00 | -0.90% | 1,746,075 |
| 2026-04-10 | 101200.00 | 101200.00 | 99500.00 | 100200.00 | +0.20% | 2,785,465 |
| 2026-04-09 | 100100.00 | 101700.00 | 99500.00 | 100000.00 | -1.19% | 2,195,437 |
| 2026-04-08 | 99200.00 | 101700.00 | 99200.00 | 101200.00 | +6.64% | 4,010,457 |
| 2026-04-07 | 96900.00 | 97700.00 | 94000.00 | 94900.00 | -0.84% | 2,102,382 |
| 2026-04-06 | 96500.00 | 99000.00 | 95500.00 | 95700.00 | -0.93% | 2,040,458 |
| 2026-04-03 | 96200.00 | 97400.00 | 95300.00 | 96600.00 | +3.21% | 2,522,536 |
| 2026-04-02 | 100500.00 | 101400.00 | 92500.00 | 93600.00 | -6.02% | 5,180,190 |
| 2026-04-01 | 97800.00 | 100400.00 | 96000.00 | 99600.00 | +8.50% | 3,416,180 |
| 2026-03-31 | 94900.00 | 95900.00 | 91100.00 | 91800.00 | -2.55% | 4,215,936 |
| 2026-03-30 | 93000.00 | 94500.00 | 91400.00 | 94200.00 | -6.64% | 2,828,606 |
| 2026-03-26 | 103000.00 | 104200.00 | 99600.00 | 100900.00 | -1.66% | 2,606,678 |
| 2026-03-25 | 102400.00 | 104800.00 | 101300.00 | 102600.00 | +2.50% | 3,200,148 |
| 2026-03-24 | 105700.00 | 106800.00 | 97200.00 | 100100.00 | -0.60% | 5,096,704 |
| 2026-03-23 | 107100.00 | 107200.00 | 100400.00 | 100700.00 | -8.12% | 6,026,425 |
| 2026-03-20 | 107500.00 | 112100.00 | 105600.00 | 109600.00 | +3.10% | 8,066,734 |
| 2026-03-19 | 105100.00 | 108500.00 | 105000.00 | 106300.00 | -0.93% | 3,330,546 |
| 2026-03-18 | 106800.00 | 108600.00 | 106500.00 | 107300.00 | +2.78% | 4,134,308 |
| 2026-03-17 | 107100.00 | 107200.00 | 104400.00 | 104400.00 | -1.23% | 3,105,960 |
| 2026-03-16 | 108000.00 | 110700.00 | 105000.00 | 105700.00 | -0.75% | 5,817,407 |
| 2026-03-13 | 100700.00 | 108500.00 | 100700.00 | 106500.00 | +2.90% | 9,435,079 |
| 2026-03-12 | 101000.00 | 104600.00 | 101000.00 | 103500.00 | +2.48% | 4,875,165 |
| 2026-03-11 | 103800.00 | 104500.00 | 99200.00 | 101000.00 | -1.46% | 6,103,321 |
| 2026-03-10 | 100300.00 | 104900.00 | 99900.00 | 102500.00 | +6.55% | 10,814,168 |
| 2026-03-09 | 98600.00 | 99700.00 | 91500.00 | 96200.00 | -1.84% | 7,957,034 |
| 2026-03-06 | 88600.00 | 98200.00 | 88600.00 | 98000.00 | +8.29% | 7,901,291 |
| 2026-03-05 | 91000.00 | 93200.00 | 89100.00 | 90500.00 | +12.28% | 6,781,072 |
| 2026-03-04 | 91300.00 | 93300.00 | 79000.00 | 80600.00 | -16.82% | 13,364,978 |
| 2026-03-03 | 104700.00 | 106200.00 | 96700.00 | 96900.00 | -8.84% | 7,514,576 |
| 2026-02-27 | 105500.00 | 110200.00 | 105500.00 | 106300.00 | +2.41% | 8,296,804 |
| 2026-02-26 | 104100.00 | 104500.00 | 102600.00 | 103800.00 | +0.58% | 4,153,497 |
| 2026-02-25 | 102300.00 | 104200.00 | 101400.00 | 103200.00 | +1.88% | 4,216,954 |
| 2026-02-24 | 101800.00 | 102700.00 | 99100.00 | 101300.00 | -0.69% | 3,886,617 |
| 2026-02-23 | 105300.00 | 105300.00 | 101000.00 | 102000.00 | -1.45% | 5,545,186 |
| 2026-02-20 | 99200.00 | 106800.00 | 98400.00 | 103500.00 | +5.18% | 12,069,557 |
| 2026-02-19 | 100500.00 | 100600.00 | 98300.00 | 98400.00 | +1.76% | 5,026,177 |
| 2026-02-13 | 94000.00 | 99900.00 | 93700.00 | 96700.00 | +1.26% | 17,459,913 |
| 2026-02-12 | 94700.00 | 95500.00 | 92300.00 | 95500.00 | +0.00% | 6,335,775 |
| 2026-02-11 | 95400.00 | 96500.00 | 94000.00 | 95500.00 | +1.49% | 5,915,111 |
| 2026-02-10 | 95100.00 | 95400.00 | 93300.00 | 94100.00 | -1.36% | 3,956,141 |
| 2026-02-09 | 93100.00 | 96900.00 | 91800.00 | 95400.00 | +7.19% | 9,843,507 |
| 2026-02-06 | 88300.00 | 89500.00 | 85200.00 | 89000.00 | -1.77% | 5,838,705 |
| 2026-02-05 | 94000.00 | 96100.00 | 90300.00 | 90600.00 | -6.11% | 7,594,510 |
| 2026-02-04 | 94400.00 | 96700.00 | 92100.00 | 96500.00 | +5.81% | 12,423,583 |
| 2026-02-03 | 88300.00 | 91200.00 | 87300.00 | 91200.00 | +5.80% | 4,647,177 |
| 2026-02-02 | 87800.00 | 91400.00 | 85400.00 | 86200.00 | -4.86% | 6,823,888 |
| 2026-01-30 | 93000.00 | 94000.00 | 90400.00 | 90600.00 | -3.62% | 6,970,845 |
| 2026-01-29 | 92400.00 | 95600.00 | 92400.00 | 94000.00 | +2.17% | 10,185,321 |
| 2026-01-28 | 94100.00 | 94200.00 | 91200.00 | 92000.00 | -1.71% | 6,937,694 |
| 2026-01-27 | 96000.00 | 96200.00 | 92700.00 | 93600.00 | +1.96% | 6,846,342 |
| 2026-01-26 | 94600.00 | 94600.00 | 91100.00 | 91800.00 | -1.61% | 5,800,785 |
| 2026-01-23 | 90800.00 | 94900.00 | 90000.00 | 93300.00 | +3.67% | 8,194,841 |
| 2026-01-22 | 94100.00 | 95700.00 | 89500.00 | 90000.00 | -1.42% | 8,033,403 |
| 2026-01-21 | 91500.00 | 92900.00 | 90200.00 | 91300.00 | -4.20% | 7,923,831 |
| 2026-01-20 | 96100.00 | 98100.00 | 92500.00 | 95300.00 | -0.10% | 10,795,773 |
| 2026-01-19 | 97000.00 | 97000.00 | 93700.00 | 95400.00 | +0.10% | 8,509,605 |
| 2026-01-16 | 90100.00 | 96400.00 | 89900.00 | 95300.00 | +6.48% | 17,969,737 |
| 2026-01-15 | 90000.00 | 90100.00 | 88400.00 | 89500.00 | -0.11% | 4,591,674 |
| 2026-01-14 | 88000.00 | 90800.00 | 86500.00 | 89600.00 | +2.99% | 11,558,755 |
| 2026-01-13 | 88000.00 | 88100.00 | 85500.00 | 87000.00 | -1.25% | 5,385,770 |
| 2026-01-12 | 87700.00 | 90400.00 | 86200.00 | 88100.00 | +4.63% | 11,400,912 |
| 2026-01-09 | 84900.00 | 87300.00 | 83300.00 | 84200.00 | +0.60% | 5,124,556 |
| 2026-01-08 | 85000.00 | 86000.00 | 83300.00 | 83700.00 | -0.36% | 4,745,395 |
| 2026-01-07 | 85000.00 | 86900.00 | 83200.00 | 84000.00 | -2.21% | 6,931,439 |
| 2026-01-06 | 86000.00 | 86100.00 | 81900.00 | 85900.00 | +3.25% | 9,538,963 |
| 2026-01-05 | 76600.00 | 83300.00 | 76500.00 | 83200.00 | +10.64% | 15,125,707 |
| 2026-01-02 | 75800.00 | 76200.00 | 74600.00 | 75200.00 | -0.13% | 2,800,553 |
| 2025-12-30 | 75600.00 | 77700.00 | 75100.00 | 75300.00 | -1.57% | 2,834,603 |
| 2025-12-29 | 74400.00 | 76500.00 | 73800.00 | 76500.00 | +3.94% | 3,657,688 |
| 2025-12-26 | 75900.00 | 75900.00 | 73500.00 | 73600.00 | -3.03% | 5,247,445 |
| 2025-12-24 | 77900.00 | 78000.00 | 75800.00 | 75900.00 | -2.19% | 2,536,166 |
| 2025-12-23 | 78600.00 | 79000.00 | 77500.00 | 77600.00 | -0.51% | 2,742,514 |
| 2025-12-22 | 79400.00 | 80100.00 | 77700.00 | 78000.00 | +0.78% | 4,089,864 |
| 2025-12-19 | 75700.00 | 77600.00 | 74800.00 | 77400.00 | +3.89% | 3,687,392 |
| 2025-12-18 | 74400.00 | 75900.00 | 72600.00 | 74500.00 | -1.32% | 3,102,027 |
| 2025-12-17 | 78100.00 | 78500.00 | 74800.00 | 75500.00 | -2.33% | 3,971,897 |
| 2025-12-16 | 77100.00 | 79000.00 | 73400.00 | 77300.00 | +0.26% | 7,621,947 |
| 2025-12-15 | 76800.00 | 77600.00 | 76100.00 | 77100.00 | -3.26% | 4,304,510 |
| 2025-12-12 | 78700.00 | 80400.00 | 77600.00 | 79700.00 | +3.10% | 5,474,020 |
| 2025-12-11 | 78000.00 | 79200.00 | 77100.00 | 77300.00 | +0.65% | 4,672,243 |
| 2025-12-10 | 76700.00 | 78100.00 | 76400.00 | 76800.00 | +0.13% | 2,489,211 |
| 2025-12-09 | 76700.00 | 77900.00 | 75300.00 | 76700.00 | -0.13% | 2,739,253 |
| 2025-12-08 | 78100.00 | 78100.00 | 76300.00 | 76800.00 | -4.48% | 5,826,257 |
| 2025-12-05 | 79600.00 | 80700.00 | 78400.00 | 80400.00 | +1.52% | 3,813,990 |
| 2025-12-04 | 80600.00 | 81200.00 | 78000.00 | 79200.00 | +1.02% | 3,902,774 |
| 2025-12-03 | 78000.00 | 78700.00 | 76200.00 | 78400.00 | +4.53% | 3,892,884 |
| 2025-12-02 | 74600.00 | 76800.00 | 74200.00 | 75000.00 | +0.13% | 2,978,860 |
| 2025-12-01 | 77400.00 | 77900.00 | 74600.00 | 74900.00 | -1.96% | 2,242,179 |
| 2025-11-28 | 77800.00 | 77800.00 | 76100.00 | 76400.00 | -1.55% | 2,094,782 |
| 2025-11-27 | 79400.00 | 79900.00 | 77000.00 | 77600.00 | -0.13% | 3,201,206 |
| 2025-11-26 | 74600.00 | 78400.00 | 74400.00 | 77700.00 | +5.71% | 4,463,298 |
| 2025-11-25 | 74500.00 | 75300.00 | 72800.00 | 73500.00 | +1.38% | 2,759,653 |
| 2025-11-24 | 74200.00 | 74500.00 | 71700.00 | 72500.00 | -0.82% | 4,434,839 |
| 2025-11-21 | 73600.00 | 73900.00 | 72500.00 | 73100.00 | -5.92% | 3,710,469 |
| 2025-11-20 | 77100.00 | 79500.00 | 76500.00 | 77700.00 | +4.44% | 4,284,021 |
| 2025-11-19 | 77200.00 | 77500.00 | 72500.00 | 74400.00 | -1.33% | 4,874,642 |
| 2025-11-18 | 77100.00 | 79300.00 | 75000.00 | 75400.00 | -4.31% | 4,481,145 |
| 2025-11-17 | 79200.00 | 79900.00 | 78400.00 | 78800.00 | +0.51% | 2,785,151 |
| 2025-11-14 | 80500.00 | 81400.00 | 78200.00 | 78400.00 | -5.66% | 6,117,065 |
| 2025-11-13 | 78900.00 | 83900.00 | 78600.00 | 83100.00 | +5.99% | 7,945,958 |
| 2025-11-12 | 78900.00 | 79600.00 | 77800.00 | 78400.00 | +0.26% | 2,934,998 |
| 2025-11-11 | 80000.00 | 80600.00 | 76900.00 | 78200.00 | -1.76% | 5,045,991 |
| 2025-11-10 | 78700.00 | 80600.00 | 77300.00 | 79600.00 | +2.18% | 4,562,734 |
| 2025-11-07 | 76000.00 | 80900.00 | 75800.00 | 77900.00 | -1.77% | 8,514,588 |
| 2025-11-06 | 85700.00 | 87500.00 | 79000.00 | 79300.00 | -5.14% | 9,627,107 |
| 2025-11-05 | 86200.00 | 86500.00 | 79200.00 | 83600.00 | -6.59% | 12,058,956 |
| 2025-11-04 | 88300.00 | 91900.00 | 88100.00 | 89500.00 | +0.00% | 5,250,243 |
| 2025-11-03 | 89500.00 | 90300.00 | 88700.00 | 89500.00 | +0.90% | 4,163,376 |
| 2025-10-31 | 90600.00 | 91200.00 | 88200.00 | 88700.00 | -1.11% | 5,182,993 |
| 2025-10-30 | 93200.00 | 93700.00 | 89100.00 | 89700.00 | -6.95% | 10,224,579 |
| 2025-10-29 | 90700.00 | 97400.00 | 90100.00 | 96400.00 | +11.57% | 16,679,002 |
| 2025-10-28 | 83600.00 | 86500.00 | 82300.00 | 86400.00 | +5.49% | 9,619,982 |
| 2025-10-27 | 82400.00 | 82800.00 | 80900.00 | 81900.00 | +1.24% | 4,964,095 |
| 2025-10-24 | 78300.00 | 81000.00 | 77400.00 | 80900.00 | +6.03% | 8,095,168 |
| 2025-10-23 | 76600.00 | 77800.00 | 75500.00 | 76300.00 | -3.42% | 5,543,167 |
| 2025-10-22 | 78300.00 | 79100.00 | 77100.00 | 79000.00 | -1.25% | 4,895,634 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+37.31%). Worst month: Nov (-14.64%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Doosan Heavy Ind. Const.'s (034020.KS) latest close?
54800.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 034020.KS's 52-week high and low?
139200.00 high and 53400.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Doosan Heavy Ind. Const.'s strongest and weakest month historically?
Historically, 034020.KS's strongest calendar month has been Oct (average +37.31%) and its weakest Nov (average -14.64%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 442 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 034020.KS?
Downtrend stack: Trades -28.6% vs the 50-day and -39.6% vs the 200-day average, 60.6% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 034020.KS above its 50-day and 200-day moving averages?
Doosan Heavy Ind. Const. trades 28.6% below its 50-day and 39.6% below its 200-day moving average (18.5% below its 20-day). As of 2026-10-30.