Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	80,700.00	82,600.00	79,300.00	81,700.00	77,778.12	139,864
2022-08-10	77,500.00	82,400.00	77,400.00	79,400.00	75,588.53	222,517
2022-08-09	73,000.00	78,500.00	73,000.00	77,600.00	73,874.93	180,221
2022-08-08	71,300.00	73,200.00	70,700.00	73,100.00	69,590.95	67,122
2022-08-05	70,700.00	72,100.00	70,000.00	71,400.00	67,972.56	60,782
2022-08-04	72,000.00	72,000.00	70,200.00	70,800.00	67,401.36	50,017
2022-08-03	69,100.00	71,400.00	69,100.00	71,100.00	67,686.96	60,775
2022-08-02	70,600.00	73,300.00	68,900.00	69,800.00	66,449.36	120,701
2022-08-01	71,900.00	72,900.00	70,100.00	70,700.00	67,306.16	110,154
2022-07-29	68,600.00	70,300.00	67,900.00	69,900.00	66,544.56	87,639
2022-07-28	68,100.00	69,300.00	67,300.00	68,600.00	65,306.97	56,212
2022-07-27	67,100.00	67,800.00	66,100.00	67,400.00	64,164.57	60,116
2022-07-26	65,700.00	68,300.00	65,500.00	67,200.00	63,974.17	81,853
2022-07-25	66,400.00	67,000.00	65,300.00	65,500.00	62,355.78	38,973
2022-07-22	66,200.00	67,100.00	65,600.00	66,400.00	63,212.57	43,323
2022-07-21	65,700.00	67,300.00	65,100.00	66,400.00	63,212.57	50,167
2022-07-20	66,200.00	66,500.00	65,100.00	65,400.00	62,260.58	32,228
2022-07-19	65,300.00	66,300.00	64,400.00	65,100.00	61,974.98	31,896
2022-07-18	64,000.00	65,400.00	64,000.00	65,200.00	62,070.18	46,401
2022-07-15	64,400.00	65,300.00	61,600.00	63,500.00	60,451.78	66,500
2022-07-14	64,600.00	65,400.00	63,700.00	64,500.00	61,403.78	36,114
2022-07-13	65,600.00	66,200.00	64,400.00	65,200.00	62,070.18	30,274
2022-07-12	67,300.00	67,800.00	65,000.00	66,000.00	62,831.77	51,570
2022-07-11	68,200.00	68,700.00	67,100.00	67,900.00	64,640.57	34,942
2022-07-08	69,400.00	70,400.00	68,000.00	68,100.00	64,830.97	60,359
2022-07-07	65,200.00	69,900.00	64,700.00	69,400.00	66,068.56	97,765
2022-07-06	68,200.00	68,800.00	63,700.00	63,900.00	60,832.58	103,217
2022-07-05	68,000.00	68,700.00	66,900.00	68,100.00	64,830.97	46,190
2022-07-04	70,200.00	70,400.00	66,600.00	67,900.00	64,640.57	64,264
2022-07-01	70,900.00	71,500.00	68,500.00	69,700.00	66,354.16	53,845
2022-06-30	71,100.00	72,600.00	69,600.00	70,000.00	66,639.76	59,446
2022-06-29	69,000.00	73,000.00	68,800.00	71,200.00	67,782.16	92,119
2022-06-28	68,700.00	71,000.00	67,900.00	70,400.00	67,020.56	97,306
2022-06-27	64,300.00	68,500.00	63,800.00	68,200.00	64,926.17	150,247
2022-06-24	60,800.00	65,200.00	60,700.00	63,600.00	60,546.98	118,143
2022-06-23	63,900.00	66,000.00	60,300.00	61,400.00	58,452.59	211,663
2022-06-22	67,200.00	67,500.00	62,800.00	63,300.00	60,261.38	109,942
2022-06-21	66,500.00	67,600.00	65,600.00	67,100.00	63,878.97	57,568
2022-06-20	70,600.00	71,000.00	65,900.00	66,700.00	63,498.17	85,693
2022-06-17	67,800.00	70,600.00	67,600.00	70,100.00	66,734.96	122,092
2022-06-16	73,700.00	74,200.00	70,500.00	70,500.00	67,115.76	67,122
2022-06-15	74,000.00	75,500.00	71,800.00	72,300.00	68,829.35	86,974
2022-06-14	74,000.00	75,900.00	73,100.00	74,600.00	71,018.94	99,810
2022-06-13	80,600.00	80,900.00	75,800.00	75,800.00	72,161.34	100,489
2022-06-10	81,800.00	82,800.00	80,800.00	82,400.00	78,444.52	55,749
2022-06-09	83,600.00	83,900.00	81,500.00	83,100.00	79,110.92	120,702
2022-06-08	83,900.00	85,600.00	83,000.00	83,400.00	79,396.51	58,685
2022-06-07	85,900.00	85,900.00	82,900.00	83,600.00	79,586.91	71,718
2022-06-03	84,200.00	86,800.00	83,700.00	86,200.00	82,062.11	77,971
2022-06-02	83,600.00	85,100.00	83,200.00	83,600.00	79,586.91	67,041
2022-05-31	84,400.00	84,900.00	83,100.00	84,700.00	80,634.11	65,871
2022-05-30	81,700.00	84,400.00	81,100.00	84,000.00	79,967.71	105,362
2022-05-27	81,200.00	81,600.00	80,400.00	80,400.00	76,540.53	33,878
2022-05-26	80,500.00	82,100.00	79,500.00	80,100.00	76,254.93	60,445
2022-05-25	80,200.00	80,900.00	78,900.00	80,400.00	76,540.53	56,056
2022-05-24	81,200.00	81,300.00	79,400.00	79,900.00	76,064.53	60,504
2022-05-23	80,600.00	82,100.00	80,200.00	80,400.00	76,540.53	75,440
2022-05-20	78,200.00	80,800.00	78,200.00	79,700.00	75,874.13	106,599
2022-05-19	76,500.00	78,300.00	75,500.00	77,300.00	73,589.34	160,346
2022-05-18	82,600.00	82,600.00	78,300.00	78,600.00	74,826.93	223,771

← NewerPage 18 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.