Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	106,500.00	118,900.00	104,700.00	116,300.00	113,464.53	1,825,456
2023-07-31	90,100.00	113,300.00	90,000.00	106,500.00	103,903.46	2,126,825
2023-07-28	85,700.00	88,700.00	85,700.00	87,800.00	85,659.38	73,970
2023-07-27	86,500.00	87,600.00	85,300.00	86,700.00	84,586.20	122,912
2023-07-26	92,000.00	92,000.00	84,200.00	85,800.00	83,708.14	279,350
2023-07-25	87,600.00	92,500.00	86,700.00	92,000.00	89,756.98	204,021
2023-07-24	87,000.00	88,100.00	85,400.00	87,800.00	85,659.38	92,098
2023-07-21	88,200.00	88,300.00	86,700.00	87,000.00	84,878.88	52,938
2023-07-20	85,600.00	89,400.00	84,800.00	88,400.00	86,244.75	97,387
2023-07-19	86,400.00	87,100.00	85,500.00	85,800.00	83,708.14	61,087
2023-07-18	87,100.00	87,900.00	85,600.00	86,000.00	83,903.26	82,076
2023-07-17	87,700.00	87,700.00	86,100.00	86,600.00	84,488.63	60,667
2023-07-14	88,500.00	88,500.00	86,300.00	87,700.00	85,561.81	95,222
2023-07-13	88,900.00	89,500.00	86,800.00	87,900.00	85,756.94	121,640
2023-07-12	89,400.00	90,100.00	88,000.00	88,500.00	86,342.31	71,711
2023-07-11	87,000.00	89,900.00	86,800.00	89,500.00	87,317.93	93,276
2023-07-10	85,500.00	87,600.00	85,200.00	86,600.00	84,488.63	67,589
2023-07-07	85,900.00	86,800.00	84,100.00	85,500.00	83,415.45	95,875
2023-07-06	87,900.00	88,300.00	86,100.00	86,500.00	84,391.07	79,985
2023-07-05	88,800.00	89,900.00	86,200.00	88,000.00	85,854.50	156,246
2023-07-04	90,800.00	90,900.00	87,100.00	87,900.00	85,756.94	159,037
2023-07-03	91,300.00	91,300.00	90,000.00	90,800.00	88,586.23	58,168
2023-06-30	89,100.00	90,900.00	89,100.00	90,600.00	88,391.11	63,267
2023-06-29	91,000.00	91,500.00	88,600.00	89,100.00	86,927.68	94,885
2023-06-28	92,000.00	92,000.00	89,400.00	91,000.00	88,781.36	103,288
2023-06-27	92,100.00	93,000.00	90,800.00	91,600.00	89,366.73	83,567
2023-06-26	94,000.00	94,100.00	91,500.00	92,100.00	89,854.54	102,827
2023-06-23	96,700.00	96,700.00	93,400.00	94,000.00	91,708.22	106,601
2023-06-22	97,800.00	98,200.00	96,100.00	96,700.00	94,342.39	94,175
2023-06-21	99,700.00	99,700.00	98,000.00	98,600.00	96,196.07	67,692
2023-06-20	99,200.00	101,800.00	98,800.00	99,700.00	97,269.25	107,080
2023-06-19	98,200.00	100,200.00	98,000.00	99,200.00	96,781.44	111,909
2023-06-16	97,700.00	98,700.00	95,900.00	97,400.00	95,025.32	87,593
2023-06-15	99,600.00	100,100.00	96,800.00	97,500.00	95,122.88	99,672
2023-06-14	101,900.00	101,900.00	98,200.00	99,500.00	97,074.12	113,011
2023-06-13	102,000.00	102,200.00	100,000.00	100,900.00	98,439.99	111,031
2023-06-12	105,500.00	106,100.00	100,400.00	100,900.00	98,439.99	184,136
2023-06-09	106,000.00	106,900.00	102,900.00	104,700.00	102,147.34	136,891
2023-06-08	104,000.00	105,900.00	103,300.00	104,700.00	102,147.34	142,035
2023-06-07	104,800.00	105,500.00	103,100.00	104,300.00	101,757.10	113,945
2023-06-05	100,100.00	105,400.00	100,000.00	104,800.00	102,244.91	205,762
2023-06-02	98,300.00	99,700.00	97,700.00	99,300.00	96,879.00	76,303
2023-06-01	97,300.00	99,200.00	97,300.00	97,600.00	95,220.45	48,989
2023-05-31	97,900.00	98,700.00	97,100.00	97,300.00	94,927.76	55,402
2023-05-30	98,000.00	99,200.00	97,600.00	98,000.00	95,610.69	46,716
2023-05-26	98,800.00	99,100.00	96,800.00	98,000.00	95,610.69	71,016
2023-05-25	99,000.00	100,000.00	98,300.00	99,000.00	96,586.31	61,077
2023-05-24	96,000.00	99,500.00	96,000.00	99,000.00	96,586.31	98,339
2023-05-23	97,600.00	97,600.00	96,500.00	96,500.00	94,147.26	41,851
2023-05-22	95,500.00	97,800.00	95,200.00	97,100.00	94,732.64	68,730
2023-05-19	96,000.00	96,200.00	94,500.00	95,400.00	93,074.08	43,610
2023-05-18	94,100.00	95,800.00	93,800.00	95,600.00	93,269.21	49,394
2023-05-17	93,600.00	94,800.00	93,100.00	93,800.00	91,513.09	47,037
2023-05-16	94,500.00	95,900.00	93,500.00	93,600.00	91,317.97	58,929
2023-05-15	93,100.00	94,900.00	93,000.00	94,200.00	91,903.34	63,736
2023-05-12	95,900.00	95,900.00	92,700.00	93,400.00	91,122.85	115,984
2023-05-11	97,900.00	98,900.00	95,200.00	96,500.00	94,147.26	202,610
2023-05-10	93,900.00	94,800.00	92,500.00	93,700.00	91,415.53	91,427
2023-05-09	94,500.00	95,200.00	93,100.00	93,900.00	91,610.65	47,277
2023-05-08	94,700.00	95,400.00	93,000.00	94,500.00	92,196.03	96,027

← NewerPage 14 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.