Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 137,000.00 | 140,400.00 | 134,800.00 | 137,600.00 | 135,994.34 | 78,979 |
| 2024-04-25 | 135,700.00 | 143,000.00 | 134,500.00 | 135,000.00 | 133,424.68 | 88,702 |
| 2024-04-24 | 135,800.00 | 140,000.00 | 131,400.00 | 137,000.00 | 135,401.34 | 253,293 |
| 2024-04-23 | 134,900.00 | 135,700.00 | 130,800.00 | 132,900.00 | 131,349.19 | 88,758 |
| 2024-04-22 | 133,000.00 | 134,300.00 | 128,300.00 | 133,400.00 | 131,843.35 | 175,111 |
| 2024-04-19 | 138,500.00 | 139,300.00 | 125,000.00 | 131,700.00 | 130,163.19 | 277,851 |
| 2024-04-18 | 138,100.00 | 146,400.00 | 135,600.00 | 141,000.00 | 139,354.67 | 182,798 |
| 2024-04-17 | 143,100.00 | 144,400.00 | 136,200.00 | 139,400.00 | 137,773.34 | 121,391 |
| 2024-04-16 | 152,900.00 | 153,500.00 | 137,000.00 | 140,400.00 | 138,761.67 | 306,497 |
| 2024-04-15 | 161,900.00 | 162,000.00 | 152,900.00 | 156,100.00 | 154,278.47 | 187,171 |
| 2024-04-12 | 155,500.00 | 165,900.00 | 155,400.00 | 164,000.00 | 162,086.28 | 422,084 |
| 2024-04-11 | 143,000.00 | 155,000.00 | 138,800.00 | 151,800.00 | 150,028.64 | 211,567 |
| 2024-04-09 | 145,500.00 | 153,900.00 | 140,700.00 | 148,500.00 | 146,767.15 | 218,369 |
| 2024-04-08 | 143,100.00 | 148,900.00 | 141,000.00 | 143,600.00 | 141,924.33 | 185,804 |
| 2024-04-05 | 145,000.00 | 145,900.00 | 137,000.00 | 141,800.00 | 140,145.33 | 181,649 |
| 2024-04-04 | 142,400.00 | 149,500.00 | 141,600.00 | 147,700.00 | 145,976.49 | 276,206 |
| 2024-04-03 | 142,100.00 | 143,800.00 | 135,100.00 | 138,000.00 | 136,389.67 | 246,972 |
| 2024-04-02 | 143,700.00 | 148,700.00 | 143,000.00 | 144,000.00 | 142,319.66 | 158,676 |
| 2024-04-01 | 153,700.00 | 154,300.00 | 142,900.00 | 145,000.00 | 143,307.99 | 311,448 |
| 2024-03-29 | 153,300.00 | 178,200.00 | 153,300.00 | 155,500.00 | 151,708.81 | 918,422 |
| 2024-03-28 | 151,300.00 | 158,500.00 | 147,100.00 | 151,000.00 | 147,318.52 | 250,329 |
| 2024-03-27 | 144,400.00 | 155,500.00 | 141,000.00 | 149,900.00 | 146,245.34 | 261,716 |
| 2024-03-26 | 143,500.00 | 149,800.00 | 143,300.00 | 145,600.00 | 142,050.17 | 130,479 |
| 2024-03-25 | 146,600.00 | 151,500.00 | 143,500.00 | 143,800.00 | 140,294.06 | 168,491 |
| 2024-03-22 | 151,600.00 | 152,400.00 | 142,700.00 | 147,000.00 | 143,416.04 | 192,338 |
| 2024-03-21 | 145,900.00 | 153,800.00 | 145,500.00 | 150,600.00 | 146,928.27 | 287,179 |
| 2024-03-20 | 144,200.00 | 150,600.00 | 137,500.00 | 145,800.00 | 142,245.30 | 513,626 |
| 2024-03-19 | 160,900.00 | 161,000.00 | 140,200.00 | 142,100.00 | 138,635.51 | 678,650 |
| 2024-03-18 | 144,300.00 | 163,400.00 | 143,700.00 | 162,000.00 | 158,050.33 | 602,761 |
| 2024-03-15 | 132,600.00 | 159,000.00 | 130,300.00 | 145,000.00 | 141,464.80 | 1,493,630 |
| 2024-03-14 | 131,900.00 | 134,300.00 | 126,500.00 | 134,000.00 | 130,732.99 | 484,198 |
| 2024-03-13 | 116,400.00 | 130,000.00 | 116,300.00 | 128,600.00 | 125,464.65 | 746,526 |
| 2024-03-12 | 109,000.00 | 116,200.00 | 106,100.00 | 115,200.00 | 112,391.35 | 250,181 |
| 2024-03-11 | 109,900.00 | 111,200.00 | 106,700.00 | 109,000.00 | 106,342.51 | 174,838 |
| 2024-03-08 | 108,500.00 | 115,800.00 | 108,500.00 | 111,200.00 | 108,488.87 | 469,542 |
| 2024-03-07 | 92,900.00 | 110,900.00 | 92,100.00 | 107,900.00 | 105,269.33 | 885,618 |
| 2024-03-06 | 90,200.00 | 92,500.00 | 89,800.00 | 92,400.00 | 90,147.23 | 53,136 |
| 2024-03-05 | 90,200.00 | 91,800.00 | 90,100.00 | 90,700.00 | 88,488.67 | 40,477 |
| 2024-03-04 | 91,000.00 | 91,800.00 | 90,300.00 | 91,100.00 | 88,878.92 | 68,802 |
| 2024-02-29 | 91,100.00 | 91,800.00 | 89,900.00 | 91,000.00 | 88,781.36 | 69,012 |
| 2024-02-28 | 90,600.00 | 92,400.00 | 89,600.00 | 91,700.00 | 89,464.29 | 88,864 |
| 2024-02-27 | 95,100.00 | 96,300.00 | 90,200.00 | 90,600.00 | 88,391.11 | 129,340 |
| 2024-02-26 | 99,300.00 | 102,300.00 | 95,700.00 | 95,900.00 | 93,561.89 | 164,838 |
| 2024-02-23 | 100,000.00 | 102,400.00 | 99,500.00 | 99,900.00 | 97,464.37 | 119,358 |
| 2024-02-22 | 99,500.00 | 100,900.00 | 97,100.00 | 99,200.00 | 96,781.44 | 88,928 |
| 2024-02-21 | 98,100.00 | 104,500.00 | 97,100.00 | 98,700.00 | 96,293.63 | 208,875 |
| 2024-02-20 | 98,000.00 | 98,500.00 | 95,500.00 | 98,100.00 | 95,708.26 | 97,866 |
| 2024-02-19 | 92,500.00 | 98,700.00 | 92,500.00 | 98,000.00 | 95,610.69 | 198,660 |
| 2024-02-16 | 94,500.00 | 94,500.00 | 91,500.00 | 92,600.00 | 90,342.35 | 51,638 |
| 2024-02-15 | 92,700.00 | 94,500.00 | 92,400.00 | 93,600.00 | 91,317.97 | 56,623 |
| 2024-02-14 | 91,600.00 | 93,100.00 | 90,500.00 | 91,300.00 | 89,074.04 | 68,893 |
| 2024-02-13 | 93,800.00 | 94,600.00 | 92,300.00 | 93,000.00 | 90,732.60 | 60,363 |
| 2024-02-08 | 94,300.00 | 95,300.00 | 92,900.00 | 93,300.00 | 91,025.28 | 77,834 |
| 2024-02-07 | 92,600.00 | 95,700.00 | 91,400.00 | 95,300.00 | 92,976.52 | 75,803 |
| 2024-02-06 | 96,000.00 | 98,100.00 | 92,500.00 | 92,900.00 | 90,635.04 | 106,131 |
| 2024-02-05 | 97,700.00 | 97,800.00 | 94,100.00 | 95,600.00 | 93,269.21 | 102,803 |
| 2024-02-02 | 97,900.00 | 98,500.00 | 93,600.00 | 96,700.00 | 94,342.39 | 180,541 |
| 2024-02-01 | 90,200.00 | 97,100.00 | 88,500.00 | 97,000.00 | 94,635.07 | 362,192 |
| 2024-01-31 | 88,100.00 | 90,900.00 | 87,200.00 | 90,200.00 | 88,000.86 | 99,753 |
| 2024-01-30 | 87,100.00 | 91,500.00 | 86,000.00 | 89,000.00 | 86,830.12 | 175,784 |
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.