Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	87,700.00	88,400.00	86,600.00	87,400.00	85,269.13	70,624
2023-02-06	89,300.00	90,100.00	87,600.00	87,700.00	85,561.81	96,910
2023-02-03	90,500.00	90,800.00	89,100.00	89,200.00	87,025.24	84,382
2023-02-02	91,200.00	91,300.00	89,000.00	90,300.00	88,098.43	138,533
2023-02-01	92,600.00	93,400.00	89,800.00	90,400.00	88,195.99	146,331
2023-01-31	92,700.00	94,100.00	92,000.00	92,600.00	90,342.35	93,296
2023-01-30	93,300.00	95,200.00	91,900.00	92,700.00	90,439.91	128,673
2023-01-27	91,600.00	95,400.00	90,400.00	93,200.00	90,927.72	170,672
2023-01-26	93,100.00	96,200.00	90,900.00	91,300.00	89,074.04	300,963
2023-01-25	89,900.00	93,800.00	88,700.00	93,800.00	91,513.09	170,575
2023-01-20	89,100.00	89,800.00	87,200.00	89,300.00	87,122.81	84,816
2023-01-19	87,800.00	90,700.00	87,200.00	89,100.00	86,927.68	91,267
2023-01-18	89,200.00	89,300.00	85,700.00	87,800.00	85,659.38	140,810
2023-01-17	89,000.00	91,800.00	88,100.00	89,200.00	87,025.24	135,410
2023-01-16	91,000.00	92,400.00	87,900.00	88,500.00	86,342.31	143,630
2023-01-13	90,000.00	91,300.00	89,000.00	91,300.00	89,074.04	71,921
2023-01-12	89,200.00	90,600.00	88,000.00	89,400.00	87,220.37	91,341
2023-01-11	90,300.00	91,000.00	88,400.00	88,600.00	86,439.87	72,250
2023-01-10	87,300.00	91,700.00	87,000.00	89,600.00	87,415.49	248,606
2023-01-09	84,800.00	87,600.00	83,700.00	87,500.00	85,366.69	178,286
2023-01-06	78,300.00	84,500.00	78,200.00	83,900.00	81,854.46	150,773
2023-01-05	80,900.00	81,500.00	78,300.00	79,300.00	77,366.61	74,972
2023-01-04	80,200.00	81,900.00	79,300.00	80,900.00	78,927.60	63,518
2023-01-03	78,000.00	82,100.00	77,100.00	81,400.00	79,415.41	245,355
2023-01-02	83,100.00	83,600.00	75,300.00	76,800.00	74,927.56	180,226
2022-12-29	83,600.00	84,400.00	82,400.00	83,100.00	81,073.97	73,877
2022-12-28	81,600.00	84,300.00	81,500.00	83,600.00	81,561.78	115,149
2022-12-27	82,800.00	83,400.00	81,600.00	82,600.00	78,634.92	105,229
2022-12-26	84,700.00	85,300.00	82,500.00	82,900.00	78,920.52	102,096
2022-12-23	85,500.00	86,000.00	82,900.00	84,600.00	80,538.91	120,064
2022-12-22	86,700.00	88,400.00	85,500.00	87,000.00	82,823.70	141,575
2022-12-21	86,800.00	87,600.00	85,400.00	85,400.00	81,300.51	55,373
2022-12-20	84,900.00	87,200.00	84,100.00	85,800.00	81,681.31	120,479
2022-12-19	84,600.00	85,100.00	84,100.00	84,800.00	80,729.31	63,199
2022-12-16	84,600.00	85,500.00	84,000.00	85,400.00	81,300.51	65,690
2022-12-15	85,000.00	87,400.00	84,400.00	86,000.00	81,871.71	110,410
2022-12-14	84,400.00	85,700.00	83,100.00	85,100.00	81,014.91	90,444
2022-12-13	83,500.00	86,000.00	83,000.00	84,000.00	79,967.71	103,614
2022-12-12	83,200.00	83,900.00	81,700.00	83,100.00	79,110.92	67,532
2022-12-09	84,700.00	85,000.00	82,500.00	84,000.00	79,967.71	117,423
2022-12-08	85,500.00	85,800.00	83,500.00	84,200.00	80,158.11	90,222
2022-12-07	84,900.00	86,400.00	83,000.00	85,500.00	81,395.71	115,779
2022-12-06	86,300.00	87,100.00	84,600.00	85,100.00	81,014.91	82,329
2022-12-05	87,900.00	88,300.00	86,200.00	87,300.00	83,109.30	121,609
2022-12-02	92,600.00	92,600.00	85,500.00	86,700.00	82,538.10	384,057
2022-12-01	98,400.00	98,400.00	91,500.00	92,600.00	88,154.88	240,011
2022-11-30	97,900.00	98,400.00	97,100.00	97,300.00	92,629.27	85,088
2022-11-29	97,500.00	99,100.00	96,500.00	97,900.00	93,200.47	64,192
2022-11-28	97,300.00	98,700.00	95,900.00	97,700.00	93,010.07	93,968
2022-11-25	100,500.00	104,000.00	96,800.00	97,800.00	93,105.27	159,573
2022-11-24	98,500.00	103,000.00	97,500.00	100,500.00	95,675.66	142,944
2022-11-23	99,700.00	100,500.00	98,000.00	98,500.00	93,771.66	122,848
2022-11-22	93,200.00	100,500.00	92,500.00	99,700.00	94,914.06	337,027
2022-11-21	91,300.00	95,000.00	90,300.00	93,300.00	88,821.28	119,819
2022-11-18	88,900.00	92,900.00	88,900.00	91,700.00	87,298.09	123,369
2022-11-17	91,700.00	92,400.00	88,800.00	88,800.00	84,537.30	123,691
2022-11-16	93,000.00	93,500.00	90,400.00	91,700.00	87,298.09	91,627
2022-11-15	94,100.00	95,200.00	91,900.00	92,700.00	88,250.08	158,943
2022-11-14	92,500.00	95,700.00	91,000.00	91,200.00	86,822.09	131,195
2022-11-11	95,200.00	95,300.00	91,200.00	92,700.00	88,250.08	172,211

← NewerPage 16 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.