Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	91,300.00	93,600.00	90,600.00	93,000.00	90,732.60	72,596
2023-05-03	93,000.00	94,900.00	91,000.00	91,100.00	88,878.92	74,118
2023-05-02	93,200.00	95,000.00	92,500.00	94,300.00	92,000.90	68,942
2023-04-28	94,600.00	95,600.00	91,600.00	93,200.00	90,927.72	101,123
2023-04-27	93,000.00	94,700.00	92,700.00	93,800.00	91,513.09	81,803
2023-04-26	94,400.00	95,300.00	92,700.00	94,200.00	91,903.34	83,053
2023-04-25	96,400.00	97,900.00	93,200.00	94,500.00	92,196.03	156,490
2023-04-24	97,200.00	97,900.00	95,500.00	95,700.00	93,366.77	75,522
2023-04-21	99,700.00	100,500.00	96,400.00	97,800.00	95,415.57	117,800
2023-04-20	98,700.00	100,700.00	97,500.00	98,100.00	95,708.26	90,601
2023-04-19	98,900.00	100,400.00	97,700.00	98,800.00	96,391.19	108,950
2023-04-18	101,200.00	101,200.00	98,600.00	98,900.00	96,488.75	72,534
2023-04-17	99,200.00	102,000.00	98,400.00	101,300.00	98,830.24	130,331
2023-04-14	100,000.00	100,300.00	97,700.00	98,900.00	96,488.75	62,701
2023-04-13	98,100.00	100,500.00	96,800.00	99,600.00	97,171.68	99,261
2023-04-12	96,200.00	99,800.00	95,400.00	98,100.00	95,708.26	173,299
2023-04-11	96,300.00	96,500.00	94,300.00	96,000.00	93,659.46	99,020
2023-04-10	95,600.00	96,700.00	94,200.00	96,300.00	93,952.14	63,607
2023-04-07	96,500.00	97,400.00	95,400.00	96,000.00	93,659.46	74,381
2023-04-06	99,100.00	99,500.00	96,000.00	96,300.00	93,952.14	93,605
2023-04-05	100,800.00	101,000.00	97,900.00	99,400.00	96,976.56	99,888
2023-04-04	96,500.00	101,300.00	96,400.00	101,000.00	98,537.55	188,648
2023-04-03	98,000.00	98,900.00	95,700.00	96,300.00	93,952.14	98,488
2023-03-31	97,800.00	98,800.00	96,600.00	97,900.00	95,513.13	117,395
2023-03-30	98,600.00	98,600.00	96,200.00	97,800.00	95,415.57	148,876
2023-03-29	94,600.00	98,500.00	93,500.00	98,000.00	95,610.69	162,266
2023-03-28	95,900.00	97,000.00	93,100.00	94,500.00	92,196.03	145,095
2023-03-27	95,000.00	95,300.00	92,900.00	94,500.00	92,196.03	128,295
2023-03-24	95,700.00	96,800.00	94,400.00	95,000.00	92,683.84	126,007
2023-03-23	99,400.00	99,500.00	94,500.00	95,100.00	92,781.40	289,921
2023-03-22	103,800.00	103,800.00	99,100.00	99,700.00	97,269.25	149,150
2023-03-21	102,600.00	104,500.00	101,300.00	102,600.00	100,098.54	123,008
2023-03-20	108,000.00	109,100.00	100,800.00	101,300.00	98,830.24	218,570
2023-03-17	106,200.00	111,400.00	105,300.00	107,000.00	104,391.27	342,073
2023-03-16	103,500.00	104,900.00	100,500.00	103,300.00	100,781.48	175,651
2023-03-15	102,000.00	104,200.00	99,000.00	103,300.00	100,781.48	219,630
2023-03-14	104,300.00	105,200.00	99,000.00	99,300.00	96,879.00	207,245
2023-03-13	107,200.00	107,400.00	101,100.00	104,800.00	102,244.91	196,009
2023-03-10	108,300.00	111,300.00	106,200.00	107,700.00	105,074.20	294,952
2023-03-09	106,400.00	111,700.00	105,000.00	107,200.00	104,586.39	414,916
2023-03-08	105,700.00	107,900.00	104,000.00	104,600.00	102,049.78	166,663
2023-03-07	105,400.00	107,200.00	102,200.00	106,500.00	103,903.46	222,596
2023-03-06	103,000.00	109,000.00	101,400.00	105,400.00	102,830.28	425,263
2023-03-03	100,400.00	104,700.00	99,700.00	101,500.00	99,025.36	330,574
2023-03-02	101,000.00	102,000.00	98,600.00	99,700.00	97,269.25	201,916
2023-02-28	99,500.00	103,000.00	98,600.00	101,000.00	98,537.55	332,428
2023-02-27	94,500.00	104,000.00	93,500.00	100,000.00	97,561.93	1,214,064
2023-02-24	90,600.00	93,900.00	89,900.00	90,400.00	88,195.99	183,889
2023-02-23	86,300.00	92,300.00	85,700.00	91,100.00	88,878.92	330,387
2023-02-22	87,200.00	87,700.00	85,300.00	85,600.00	83,513.01	93,538
2023-02-21	86,000.00	88,800.00	85,300.00	88,200.00	86,049.62	129,907
2023-02-20	86,000.00	86,400.00	85,100.00	85,800.00	83,708.14	44,199
2023-02-17	84,500.00	86,800.00	83,800.00	86,000.00	83,903.26	52,329
2023-02-16	84,600.00	85,900.00	84,300.00	85,400.00	83,317.89	67,698
2023-02-15	86,600.00	87,000.00	84,200.00	84,300.00	82,244.71	93,551
2023-02-14	88,000.00	88,200.00	86,400.00	86,800.00	84,683.76	73,151
2023-02-13	86,500.00	87,700.00	85,600.00	87,400.00	85,269.13	86,133
2023-02-10	88,100.00	89,700.00	86,100.00	86,300.00	84,195.95	145,629
2023-02-09	88,300.00	89,300.00	87,700.00	87,700.00	85,561.81	80,817
2023-02-08	87,900.00	89,000.00	86,400.00	88,900.00	86,732.56	117,122

← NewerPage 15 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.