Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	74,700.00	75,700.00	74,100.00	74,900.00	73,073.89	95,280
2023-10-31	75,600.00	75,800.00	72,800.00	74,400.00	72,586.08	124,180
2023-10-30	72,300.00	76,500.00	72,200.00	75,200.00	73,366.57	202,420
2023-10-27	74,400.00	74,600.00	72,100.00	73,200.00	71,415.33	152,553
2023-10-26	75,800.00	76,400.00	73,200.00	74,100.00	72,293.39	204,637
2023-10-25	78,400.00	78,500.00	76,900.00	77,500.00	75,610.50	151,183
2023-10-24	76,500.00	78,900.00	73,600.00	78,600.00	76,683.68	194,772
2023-10-23	75,600.00	76,900.00	74,800.00	75,300.00	73,464.14	112,349
2023-10-20	77,600.00	78,000.00	75,700.00	76,300.00	74,439.75	193,374
2023-10-19	80,600.00	80,600.00	78,200.00	78,800.00	76,878.80	179,484
2023-10-18	82,600.00	83,400.00	81,300.00	81,500.00	79,512.98	185,126
2023-10-17	84,300.00	85,100.00	82,700.00	82,900.00	80,878.84	177,037
2023-10-16	85,900.00	86,100.00	82,200.00	83,600.00	81,561.78	262,574
2023-10-13	89,300.00	89,900.00	86,300.00	86,700.00	84,586.20	154,245
2023-10-12	86,600.00	90,700.00	86,400.00	89,700.00	87,513.05	276,390
2023-10-11	86,900.00	87,200.00	85,900.00	86,200.00	84,098.39	273,738
2023-10-10	87,300.00	90,100.00	85,000.00	85,700.00	83,610.58	524,573
2023-10-06	91,200.00	92,300.00	87,600.00	88,100.00	85,952.06	621,198
2023-10-05	109,100.00	109,100.00	91,100.00	91,800.00	89,561.85	1,678,539
2023-10-04	115,300.00	116,800.00	109,500.00	113,900.00	111,123.04	681,468
2023-09-27	110,100.00	114,900.00	108,800.00	113,300.00	110,537.67	442,699
2023-09-26	109,500.00	114,500.00	108,200.00	111,500.00	108,781.55	519,241
2023-09-25	114,200.00	118,400.00	108,200.00	109,500.00	106,830.32	602,102
2023-09-22	112,200.00	117,700.00	111,500.00	114,600.00	111,805.97	582,120
2023-09-21	116,800.00	118,300.00	113,200.00	115,000.00	112,196.22	623,542
2023-09-20	123,500.00	124,300.00	117,700.00	119,000.00	116,098.70	929,766
2023-09-19	128,800.00	129,300.00	117,400.00	118,600.00	115,708.45	1,219,343
2023-09-18	131,200.00	135,700.00	129,700.00	131,100.00	127,903.69	631,781
2023-09-15	136,000.00	137,400.00	131,200.00	133,900.00	130,635.43	1,147,619
2023-09-14	131,500.00	134,500.00	126,300.00	132,200.00	128,976.87	1,283,130
2023-09-13	138,700.00	140,900.00	129,400.00	129,800.00	126,635.39	1,321,538
2023-09-12	153,500.00	166,600.00	134,900.00	139,700.00	136,294.02	4,143,875
2023-09-11	120,000.00	151,800.00	118,700.00	149,100.00	145,464.84	4,377,384
2023-09-08	107,000.00	117,000.00	105,400.00	116,800.00	113,952.34	472,301
2023-09-07	107,900.00	109,800.00	105,200.00	106,500.00	103,903.46	203,080
2023-09-06	111,400.00	111,700.00	107,700.00	108,000.00	105,366.89	206,634
2023-09-05	112,200.00	113,600.00	109,800.00	112,000.00	109,269.36	195,044
2023-09-04	115,000.00	117,400.00	110,800.00	112,100.00	109,366.93	302,218
2023-09-01	117,400.00	121,000.00	112,600.00	113,500.00	110,732.79	304,371
2023-08-31	114,000.00	118,500.00	111,600.00	117,600.00	114,732.83	317,663
2023-08-30	115,400.00	115,700.00	112,900.00	113,500.00	110,732.79	134,694
2023-08-29	115,600.00	118,300.00	113,400.00	114,100.00	111,318.17	189,206
2023-08-28	111,300.00	116,900.00	110,900.00	115,800.00	112,976.72	305,164
2023-08-25	111,100.00	112,600.00	108,000.00	110,300.00	107,610.81	182,102
2023-08-24	109,000.00	115,300.00	107,200.00	112,600.00	109,854.74	510,868
2023-08-23	105,200.00	109,300.00	104,500.00	105,800.00	103,220.52	143,384
2023-08-22	105,000.00	107,600.00	104,100.00	105,700.00	103,122.96	118,324
2023-08-21	104,400.00	106,400.00	103,500.00	104,700.00	102,147.34	99,543
2023-08-18	104,000.00	109,000.00	103,600.00	104,900.00	102,342.47	212,131
2023-08-17	106,000.00	106,500.00	97,400.00	105,500.00	102,927.84	177,691
2023-08-16	110,800.00	111,000.00	105,400.00	106,900.00	104,293.71	229,120
2023-08-14	106,200.00	109,600.00	104,500.00	108,600.00	105,952.26	166,596
2023-08-11	104,600.00	108,100.00	104,400.00	106,900.00	104,293.71	173,359
2023-08-10	108,500.00	111,400.00	104,300.00	105,100.00	102,537.59	226,613
2023-08-09	108,600.00	112,100.00	108,600.00	110,100.00	107,415.69	207,329
2023-08-08	107,000.00	112,000.00	106,000.00	109,700.00	107,025.44	355,395
2023-08-07	106,200.00	109,900.00	103,500.00	107,500.00	104,879.08	375,027
2023-08-04	106,800.00	107,700.00	102,200.00	107,400.00	104,781.52	387,822
2023-08-03	110,500.00	114,200.00	104,400.00	105,500.00	102,927.84	418,471
2023-08-02	112,800.00	118,400.00	108,000.00	109,900.00	107,220.56	695,565

← NewerPage 13 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.