Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 184,000.00 | 184,000.00 | 170,800.00 | 172,000.00 | 169,992.93 | 331,864 |
| 2024-07-24 | 205,000.00 | 213,000.00 | 195,000.00 | 195,000.00 | 192,724.54 | 169,315 |
| 2024-07-23 | 195,000.00 | 207,500.00 | 195,000.00 | 203,500.00 | 201,125.35 | 124,685 |
| 2024-07-22 | 206,000.00 | 206,000.00 | 189,500.00 | 194,500.00 | 192,230.38 | 191,747 |
| 2024-07-19 | 205,000.00 | 209,500.00 | 202,000.00 | 206,000.00 | 203,596.18 | 79,566 |
| 2024-07-18 | 222,500.00 | 228,000.00 | 202,500.00 | 207,000.00 | 204,584.51 | 274,707 |
| 2024-07-17 | 223,000.00 | 226,000.00 | 215,000.00 | 216,500.00 | 213,973.66 | 148,056 |
| 2024-07-16 | 239,000.00 | 239,000.00 | 207,000.00 | 227,500.00 | 224,845.30 | 434,661 |
| 2024-07-15 | 238,500.00 | 250,000.00 | 233,000.00 | 239,500.00 | 236,705.27 | 148,809 |
| 2024-07-12 | 263,500.00 | 263,500.00 | 221,000.00 | 237,000.00 | 234,234.44 | 626,925 |
| 2024-07-11 | 235,000.00 | 246,000.00 | 232,000.00 | 241,500.00 | 238,681.93 | 154,313 |
| 2024-07-10 | 232,500.00 | 237,000.00 | 227,000.00 | 233,500.00 | 230,775.28 | 87,206 |
| 2024-07-09 | 223,000.00 | 239,000.00 | 222,500.00 | 231,500.00 | 228,798.62 | 201,706 |
| 2024-07-08 | 224,000.00 | 230,500.00 | 215,500.00 | 221,000.00 | 218,421.15 | 101,451 |
| 2024-07-05 | 229,500.00 | 238,500.00 | 219,500.00 | 223,000.00 | 220,397.81 | 93,249 |
| 2024-07-04 | 225,000.00 | 240,000.00 | 218,500.00 | 230,000.00 | 227,316.12 | 180,723 |
| 2024-07-03 | 205,500.00 | 226,000.00 | 204,500.00 | 225,000.00 | 222,374.47 | 155,699 |
| 2024-07-02 | 205,000.00 | 213,000.00 | 203,000.00 | 204,500.00 | 202,113.68 | 52,623 |
| 2024-07-01 | 216,500.00 | 216,500.00 | 204,000.00 | 208,000.00 | 205,572.84 | 77,358 |
| 2024-06-28 | 201,000.00 | 217,000.00 | 199,800.00 | 217,000.00 | 214,467.82 | 80,686 |
| 2024-06-27 | 206,000.00 | 209,000.00 | 199,900.00 | 200,500.00 | 198,160.36 | 94,720 |
| 2024-06-26 | 206,500.00 | 214,000.00 | 206,000.00 | 209,000.00 | 206,561.17 | 58,660 |
| 2024-06-25 | 201,000.00 | 212,000.00 | 201,000.00 | 206,500.00 | 204,090.35 | 63,754 |
| 2024-06-24 | 212,500.00 | 213,000.00 | 200,500.00 | 203,000.00 | 200,631.19 | 123,812 |
| 2024-06-21 | 213,000.00 | 214,000.00 | 208,000.00 | 212,500.00 | 210,020.33 | 67,129 |
| 2024-06-20 | 221,500.00 | 221,500.00 | 210,500.00 | 213,500.00 | 211,008.66 | 72,511 |
| 2024-06-19 | 228,500.00 | 232,500.00 | 221,000.00 | 221,500.00 | 218,915.31 | 68,685 |
| 2024-06-18 | 218,000.00 | 226,500.00 | 216,500.00 | 225,500.00 | 222,868.64 | 69,503 |
| 2024-06-17 | 216,500.00 | 223,500.00 | 213,000.00 | 219,000.00 | 216,444.48 | 75,575 |
| 2024-06-14 | 225,500.00 | 229,000.00 | 215,000.00 | 216,500.00 | 213,973.66 | 139,472 |
| 2024-06-13 | 228,500.00 | 244,000.00 | 224,000.00 | 234,000.00 | 231,269.45 | 270,429 |
| 2024-06-12 | 207,000.00 | 229,500.00 | 202,500.00 | 223,000.00 | 220,397.81 | 222,874 |
| 2024-06-11 | 202,500.00 | 209,000.00 | 201,000.00 | 202,000.00 | 199,642.86 | 74,448 |
| 2024-06-10 | 204,000.00 | 208,000.00 | 199,500.00 | 201,000.00 | 198,654.53 | 83,348 |
| 2024-06-07 | 199,000.00 | 210,500.00 | 197,300.00 | 206,000.00 | 203,596.18 | 126,007 |
| 2024-06-05 | 195,500.00 | 203,500.00 | 193,700.00 | 199,000.00 | 196,677.86 | 102,703 |
| 2024-06-04 | 199,000.00 | 201,500.00 | 193,200.00 | 195,500.00 | 193,218.71 | 133,980 |
| 2024-06-03 | 208,000.00 | 212,000.00 | 196,700.00 | 200,000.00 | 197,666.20 | 151,636 |
| 2024-05-31 | 206,000.00 | 212,500.00 | 199,000.00 | 206,000.00 | 203,596.18 | 159,255 |
| 2024-05-30 | 205,500.00 | 209,500.00 | 196,500.00 | 204,000.00 | 201,619.52 | 176,906 |
| 2024-05-29 | 220,500.00 | 225,500.00 | 205,500.00 | 210,500.00 | 208,043.67 | 173,241 |
| 2024-05-28 | 213,000.00 | 224,500.00 | 204,000.00 | 220,000.00 | 217,432.82 | 236,149 |
| 2024-05-27 | 208,500.00 | 218,500.00 | 202,000.00 | 206,500.00 | 204,090.35 | 315,232 |
| 2024-05-24 | 193,000.00 | 197,300.00 | 185,100.00 | 189,700.00 | 187,486.39 | 139,218 |
| 2024-05-23 | 184,600.00 | 199,500.00 | 184,100.00 | 193,400.00 | 191,143.21 | 421,192 |
| 2024-05-22 | 166,300.00 | 186,600.00 | 163,100.00 | 177,400.00 | 175,329.92 | 359,396 |
| 2024-05-21 | 165,000.00 | 169,000.00 | 162,600.00 | 164,000.00 | 162,086.28 | 91,171 |
| 2024-05-20 | 166,900.00 | 166,900.00 | 161,900.00 | 162,800.00 | 160,900.28 | 84,885 |
| 2024-05-17 | 174,000.00 | 174,000.00 | 163,000.00 | 165,000.00 | 163,074.61 | 124,600 |
| 2024-05-16 | 167,100.00 | 174,900.00 | 165,500.00 | 174,700.00 | 172,661.42 | 159,041 |
| 2024-05-14 | 170,000.00 | 170,000.00 | 162,800.00 | 162,900.00 | 160,999.12 | 137,024 |
| 2024-05-13 | 162,900.00 | 172,000.00 | 162,000.00 | 170,400.00 | 168,411.60 | 150,432 |
| 2024-05-10 | 162,200.00 | 169,200.00 | 161,000.00 | 161,300.00 | 159,417.79 | 87,343 |
| 2024-05-09 | 159,200.00 | 168,400.00 | 157,000.00 | 162,200.00 | 160,307.28 | 172,191 |
| 2024-05-08 | 159,900.00 | 161,600.00 | 155,300.00 | 160,000.00 | 158,132.96 | 100,342 |
| 2024-05-07 | 158,800.00 | 166,500.00 | 158,600.00 | 160,000.00 | 158,132.96 | 184,751 |
| 2024-05-03 | 147,600.00 | 160,000.00 | 141,100.00 | 154,200.00 | 152,400.64 | 266,756 |
| 2024-05-02 | 152,300.00 | 154,100.00 | 145,200.00 | 146,100.00 | 144,395.16 | 127,868 |
| 2024-04-30 | 146,200.00 | 155,000.00 | 145,300.00 | 152,300.00 | 150,522.81 | 190,855 |
| 2024-04-29 | 139,000.00 | 149,000.00 | 139,000.00 | 146,100.00 | 144,395.16 | 177,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 1,000.0000 KRW |
| 2026-05-12 | 1,000.0000 KRW |
| 2026-04-02 | 4,000.0000 KRW |
| 2025-04-02 | 2,000.0000 KRW |
| 2024-04-01 | 2,000.0000 KRW |
| 2022-12-28 | 2,000.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2020-03-30 | 1,300.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
| 2019-09-27 | 1,300.0000 KRW |
| 2019-06-27 | 1,300.0000 KRW |
| 2019-03-28 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.