Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	91,100.00	93,400.00	90,700.00	91,500.00	87,107.69	129,477
2022-11-09	90,300.00	94,300.00	89,900.00	92,200.00	87,774.08	298,870
2022-11-08	88,600.00	90,500.00	86,700.00	88,600.00	84,346.90	143,915
2022-11-07	86,400.00	89,000.00	85,100.00	88,600.00	84,346.90	115,755
2022-11-04	86,300.00	88,200.00	84,800.00	86,900.00	82,728.50	141,328
2022-11-03	80,500.00	87,000.00	80,500.00	86,400.00	82,252.50	289,739
2022-11-02	87,100.00	87,200.00	81,100.00	82,400.00	78,444.52	256,960
2022-11-01	79,500.00	87,600.00	78,100.00	87,600.00	83,394.90	525,083
2022-10-31	78,400.00	78,500.00	76,000.00	77,400.00	73,684.54	78,253
2022-10-28	77,300.00	78,900.00	77,100.00	77,500.00	73,779.74	91,264
2022-10-27	75,500.00	78,400.00	74,600.00	78,300.00	74,541.33	158,989
2022-10-26	78,300.00	78,300.00	74,100.00	75,500.00	71,875.74	231,178
2022-10-25	81,700.00	81,900.00	77,300.00	77,500.00	73,779.74	267,413
2022-10-24	81,600.00	83,500.00	80,900.00	81,400.00	77,492.52	146,575
2022-10-21	82,300.00	83,200.00	78,900.00	79,500.00	75,683.73	216,985
2022-10-20	83,900.00	85,500.00	81,900.00	82,200.00	78,254.12	204,660
2022-10-19	84,100.00	88,200.00	83,500.00	83,600.00	79,586.91	231,709
2022-10-18	81,800.00	84,900.00	80,800.00	84,800.00	80,729.31	254,167
2022-10-17	76,400.00	80,000.00	75,400.00	79,900.00	76,064.53	164,740
2022-10-14	79,100.00	80,800.00	78,500.00	78,600.00	74,826.93	211,255
2022-10-13	81,400.00	82,300.00	75,400.00	75,900.00	72,256.54	260,486
2022-10-12	79,700.00	82,000.00	78,300.00	80,900.00	77,016.52	225,722
2022-10-11	82,600.00	82,600.00	78,200.00	78,900.00	75,112.53	256,621
2022-10-07	82,700.00	87,900.00	81,500.00	85,100.00	81,014.91	353,591
2022-10-06	78,400.00	84,500.00	78,400.00	83,500.00	79,491.71	343,622
2022-10-05	81,700.00	82,000.00	77,100.00	77,200.00	73,494.14	203,969
2022-10-04	82,100.00	82,500.00	76,900.00	80,000.00	76,159.73	352,444
2022-09-30	75,300.00	81,700.00	75,100.00	81,100.00	77,206.92	404,240
2022-09-29	78,600.00	80,300.00	75,800.00	76,000.00	72,351.74	318,847
2022-09-28	86,800.00	86,800.00	75,100.00	75,500.00	71,875.74	559,898
2022-09-27	84,900.00	89,000.00	82,300.00	85,400.00	81,300.51	454,384
2022-09-26	86,400.00	88,600.00	82,500.00	83,900.00	79,872.51	272,367
2022-09-23	93,500.00	93,500.00	86,700.00	87,800.00	83,585.30	312,519
2022-09-22	91,400.00	95,700.00	88,900.00	92,700.00	88,250.08	459,452
2022-09-21	85,900.00	95,000.00	85,100.00	91,000.00	86,631.69	762,032
2022-09-20	77,500.00	88,200.00	75,400.00	86,700.00	82,538.10	700,272
2022-09-19	84,500.00	84,500.00	76,000.00	76,100.00	72,446.94	265,795
2022-09-16	80,900.00	90,900.00	80,300.00	84,100.00	80,062.91	714,779
2022-09-15	74,400.00	84,800.00	73,800.00	80,400.00	76,540.53	617,766
2022-09-14	70,600.00	71,500.00	69,400.00	71,300.00	67,877.36	99,290
2022-09-13	73,000.00	74,000.00	72,100.00	73,500.00	69,971.75	50,862
2022-09-08	73,000.00	73,900.00	71,800.00	72,100.00	68,638.95	79,397
2022-09-07	75,700.00	76,000.00	72,300.00	72,600.00	69,114.95	100,164
2022-09-06	77,100.00	77,400.00	75,100.00	76,200.00	72,542.14	79,493
2022-09-05	77,200.00	78,800.00	76,100.00	76,900.00	73,208.54	62,830
2022-09-02	78,300.00	79,600.00	77,100.00	78,000.00	74,255.73	80,609
2022-09-01	82,600.00	83,100.00	78,700.00	78,700.00	74,922.13	123,750
2022-08-31	82,000.00	85,700.00	81,500.00	82,800.00	78,825.32	177,383
2022-08-30	83,900.00	84,500.00	81,700.00	82,300.00	78,349.32	91,983
2022-08-29	82,900.00	85,000.00	82,400.00	83,900.00	79,872.51	95,230
2022-08-26	88,100.00	88,700.00	85,100.00	85,400.00	81,300.51	131,951
2022-08-25	86,000.00	88,900.00	85,400.00	86,700.00	82,538.10	174,042
2022-08-24	85,800.00	86,300.00	83,200.00	85,500.00	81,395.71	108,078
2022-08-23	81,900.00	86,500.00	81,500.00	85,200.00	81,110.11	142,445
2022-08-22	82,500.00	84,400.00	81,700.00	82,800.00	78,825.32	58,183
2022-08-19	84,300.00	85,300.00	83,300.00	83,600.00	79,586.91	81,060
2022-08-18	81,500.00	87,000.00	81,500.00	84,300.00	80,253.31	167,768
2022-08-17	82,300.00	83,600.00	81,800.00	82,000.00	78,063.72	67,114
2022-08-16	84,600.00	84,700.00	81,700.00	82,400.00	78,444.52	107,853
2022-08-12	82,000.00	85,000.00	81,700.00	83,100.00	79,110.92	148,382

← NewerPage 17 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.