Doosan Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	82,200.00	87,000.00	81,200.00	86,500.00	84,391.07	131,187
2024-01-26	82,000.00	83,600.00	81,000.00	81,400.00	79,415.41	43,739
2024-01-25	81,400.00	82,000.00	79,500.00	82,000.00	80,000.78	69,474
2024-01-24	80,400.00	81,800.00	80,000.00	81,000.00	79,025.17	39,486
2024-01-23	78,700.00	81,600.00	78,700.00	80,800.00	78,830.04	43,765
2024-01-22	79,100.00	79,800.00	78,600.00	79,000.00	77,073.93	49,005
2024-01-19	80,800.00	81,400.00	78,300.00	79,100.00	77,171.49	75,782
2024-01-18	80,200.00	81,200.00	79,000.00	80,100.00	78,147.11	45,919
2024-01-17	83,100.00	83,800.00	80,100.00	80,300.00	78,342.23	85,723
2024-01-16	85,000.00	85,800.00	83,500.00	83,800.00	81,756.90	45,115
2024-01-15	86,900.00	87,000.00	85,000.00	85,900.00	83,805.70	53,358
2024-01-12	86,100.00	87,300.00	84,800.00	86,900.00	84,781.32	61,513
2024-01-11	87,300.00	88,000.00	85,500.00	85,600.00	83,513.01	74,107
2024-01-10	88,100.00	88,600.00	86,800.00	87,300.00	85,171.57	52,342
2024-01-09	88,600.00	89,400.00	87,800.00	88,200.00	86,049.62	45,041
2024-01-08	88,500.00	89,300.00	87,800.00	88,300.00	86,147.19	54,345
2024-01-05	89,100.00	90,400.00	88,200.00	89,000.00	86,830.12	50,964
2024-01-04	89,000.00	90,500.00	88,500.00	89,700.00	87,513.05	46,006
2024-01-03	91,600.00	92,300.00	90,000.00	90,000.00	87,805.74	63,043
2024-01-02	93,400.00	93,900.00	91,500.00	92,600.00	90,342.35	60,586
2023-12-28	91,500.00	94,000.00	91,500.00	93,900.00	91,610.65	66,125
2023-12-27	91,200.00	92,700.00	90,600.00	91,700.00	89,464.29	84,885
2023-12-26	92,000.00	93,700.00	91,000.00	92,200.00	89,952.10	67,485
2023-12-22	94,800.00	94,800.00	92,000.00	92,000.00	89,756.98	70,829
2023-12-21	93,200.00	94,500.00	92,900.00	94,100.00	91,805.78	62,101
2023-12-20	92,700.00	95,600.00	92,200.00	95,100.00	92,781.40	134,314
2023-12-19	92,200.00	93,000.00	91,500.00	92,400.00	90,147.23	95,551
2023-12-18	91,500.00	91,800.00	90,100.00	91,700.00	89,464.29	82,941
2023-12-15	89,500.00	90,900.00	89,300.00	90,900.00	88,683.80	98,953
2023-12-14	87,900.00	89,800.00	87,800.00	89,500.00	87,317.93	97,717
2023-12-13	88,100.00	88,700.00	86,900.00	87,100.00	84,976.44	83,402
2023-12-12	88,900.00	89,400.00	88,200.00	88,400.00	86,244.75	54,412
2023-12-11	90,200.00	90,500.00	88,700.00	88,900.00	86,732.56	59,112
2023-12-08	89,400.00	91,300.00	88,500.00	90,200.00	88,000.86	87,965
2023-12-07	88,600.00	89,600.00	87,500.00	89,300.00	87,122.81	97,562
2023-12-06	90,100.00	90,700.00	87,800.00	89,600.00	87,415.49	106,885
2023-12-05	89,400.00	90,800.00	88,200.00	90,100.00	87,903.30	97,799
2023-12-04	89,300.00	89,800.00	86,900.00	89,200.00	87,025.24	95,318
2023-12-01	92,600.00	92,600.00	89,200.00	89,300.00	87,122.81	115,614
2023-11-30	88,100.00	92,200.00	88,100.00	92,100.00	89,854.54	209,068
2023-11-29	88,200.00	92,200.00	87,000.00	87,900.00	85,756.94	314,741
2023-11-28	88,000.00	88,300.00	86,100.00	87,800.00	85,659.38	139,951
2023-11-27	87,700.00	89,600.00	87,200.00	88,500.00	86,342.31	223,652
2023-11-24	85,000.00	87,000.00	85,000.00	86,700.00	84,586.20	112,359
2023-11-23	84,800.00	86,400.00	84,600.00	85,000.00	82,927.64	114,369
2023-11-22	83,100.00	85,500.00	82,800.00	84,600.00	82,537.39	136,919
2023-11-21	84,200.00	84,300.00	82,800.00	83,700.00	81,659.34	75,245
2023-11-20	81,600.00	84,300.00	81,500.00	83,800.00	81,756.90	105,593
2023-11-17	83,100.00	83,100.00	80,800.00	82,100.00	80,098.35	101,129
2023-11-16	81,700.00	83,900.00	80,700.00	83,200.00	81,171.53	107,095
2023-11-15	80,800.00	81,800.00	80,000.00	81,600.00	79,610.54	139,832
2023-11-14	76,500.00	79,600.00	76,500.00	78,900.00	76,976.36	94,321
2023-11-13	77,900.00	78,600.00	75,700.00	76,400.00	74,537.32	74,605
2023-11-10	78,100.00	78,200.00	76,800.00	76,900.00	75,025.13	82,705
2023-11-09	80,100.00	80,500.00	78,700.00	79,100.00	77,171.49	90,967
2023-11-08	80,700.00	81,700.00	78,800.00	80,400.00	78,439.79	149,777
2023-11-07	83,100.00	83,200.00	78,600.00	79,900.00	77,951.98	215,166
2023-11-06	77,400.00	83,500.00	77,000.00	83,100.00	81,073.97	451,314
2023-11-03	76,700.00	76,700.00	74,300.00	75,700.00	73,854.38	213,578
2023-11-02	76,400.00	77,400.00	74,500.00	76,400.00	74,537.32	165,756

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.