Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	82,500.00	83,700.00	82,100.00	82,600.00	78,634.92	66,382
2022-05-16	82,200.00	83,800.00	81,900.00	82,500.00	78,539.72	51,491
2022-05-13	79,700.00	82,700.00	79,700.00	82,100.00	78,158.92	88,246
2022-05-12	84,100.00	84,400.00	80,000.00	80,400.00	76,540.53	177,988
2022-05-11	84,900.00	85,900.00	83,600.00	85,800.00	81,681.31	58,613
2022-05-10	84,400.00	85,500.00	80,600.00	84,900.00	80,824.51	111,847
2022-05-09	87,900.00	88,200.00	86,100.00	86,300.00	82,157.30	69,463
2022-05-06	89,100.00	89,700.00	87,700.00	87,900.00	83,680.50	78,487
2022-05-04	90,200.00	92,800.00	88,200.00	90,200.00	85,870.09	115,212
2022-05-03	87,600.00	91,300.00	87,600.00	89,600.00	85,298.89	125,521
2022-05-02	88,300.00	89,300.00	86,400.00	87,700.00	83,490.10	73,959
2022-04-29	89,500.00	89,800.00	88,000.00	89,800.00	85,489.29	72,530
2022-04-28	87,600.00	89,400.00	86,800.00	89,100.00	84,822.90	81,713
2022-04-27	86,000.00	88,300.00	86,000.00	87,400.00	83,204.50	91,519
2022-04-26	89,800.00	90,600.00	88,400.00	88,700.00	84,442.10	117,185
2022-04-25	93,400.00	93,900.00	88,700.00	89,500.00	85,203.69	225,747
2022-04-22	97,400.00	97,600.00	95,500.00	95,500.00	90,915.67	49,850
2022-04-21	97,200.00	99,500.00	96,700.00	98,000.00	93,295.66	78,250
2022-04-20	96,300.00	97,200.00	94,500.00	96,700.00	92,058.07	102,562
2022-04-19	96,800.00	97,000.00	95,300.00	96,000.00	91,391.67	67,863
2022-04-18	96,200.00	98,400.00	95,700.00	96,600.00	91,962.87	50,000
2022-04-15	97,300.00	97,600.00	96,000.00	96,500.00	91,867.67	76,760
2022-04-14	98,500.00	99,200.00	97,100.00	98,000.00	93,295.66	73,564
2022-04-13	97,500.00	99,600.00	96,900.00	98,300.00	93,581.26	70,377
2022-04-12	97,700.00	99,000.00	95,900.00	98,200.00	93,486.06	104,689
2022-04-11	98,200.00	101,000.00	97,500.00	98,800.00	94,057.26	52,863
2022-04-08	100,000.00	100,000.00	97,700.00	98,600.00	93,866.86	61,386
2022-04-07	99,000.00	101,500.00	98,100.00	99,000.00	94,247.66	93,846
2022-04-06	99,700.00	101,000.00	98,900.00	100,000.00	95,199.66	92,394
2022-04-05	105,500.00	105,500.00	99,900.00	101,000.00	96,151.65	279,228
2022-04-04	102,000.00	105,500.00	101,500.00	105,500.00	100,435.64	89,287
2022-04-01	104,500.00	105,500.00	102,500.00	102,500.00	97,579.65	107,551
2022-03-31	103,000.00	105,000.00	103,000.00	104,000.00	99,007.64	108,772
2022-03-30	104,000.00	106,000.00	102,500.00	104,000.00	99,007.64	128,480
2022-03-29	108,500.00	108,500.00	103,500.00	104,000.00	99,007.64	207,723
2022-03-28	108,500.00	109,500.00	106,500.00	107,500.00	102,339.63	175,683
2022-03-25	112,000.00	112,500.00	107,500.00	107,500.00	102,339.63	386,742
2022-03-24	107,500.00	112,000.00	106,500.00	111,000.00	105,671.62	2,434,406
2022-03-23	116,500.00	120,000.00	114,000.00	117,000.00	111,383.60	96,087
2022-03-22	117,500.00	119,500.00	115,500.00	116,000.00	110,431.60	60,042
2022-03-21	118,500.00	119,000.00	115,500.00	116,000.00	110,431.60	49,977
2022-03-18	118,000.00	121,000.00	117,000.00	118,000.00	112,335.60	92,947
2022-03-17	120,000.00	121,000.00	115,500.00	116,500.00	110,907.60	103,609
2022-03-16	121,500.00	125,000.00	117,500.00	119,000.00	113,287.59	101,754
2022-03-15	127,500.00	129,500.00	118,500.00	119,000.00	113,287.59	124,093
2022-03-14	126,500.00	131,000.00	124,000.00	127,500.00	121,379.56	168,378
2022-03-11	115,500.00	127,000.00	114,000.00	126,500.00	120,427.57	256,209
2022-03-10	122,500.00	124,000.00	112,500.00	114,500.00	109,003.61	203,807
2022-03-08	115,500.00	119,500.00	109,500.00	114,000.00	108,527.61	246,117
2022-03-07	126,500.00	127,500.00	118,000.00	120,000.00	114,239.59	128,150
2022-03-04	121,000.00	129,500.00	117,000.00	126,000.00	119,951.57	162,698
2022-03-03	115,000.00	126,500.00	111,500.00	120,500.00	114,715.59	189,514
2022-03-02	113,500.00	116,000.00	111,000.00	111,500.00	106,147.62	103,292
2022-02-28	113,000.00	130,000.00	112,000.00	113,500.00	108,051.61	318,572
2022-02-25	97,800.00	106,000.00	97,300.00	105,000.00	99,959.64	133,183
2022-02-24	102,500.00	103,000.00	95,600.00	95,600.00	91,010.87	74,516
2022-02-23	95,100.00	104,500.00	95,100.00	103,500.00	98,531.65	131,663
2022-02-22	93,000.00	96,000.00	91,600.00	95,300.00	90,725.27	91,225
2022-02-21	95,300.00	96,400.00	93,600.00	94,200.00	89,678.08	57,567
2022-02-18	86,500.00	97,000.00	86,500.00	96,500.00	91,867.67	108,218

← NewerPage 19 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.