Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,187,000.00 | 1,189,000.00 | 1,101,000.00 | 1,119,000.00 | 1,118,111.90 | 73,920 |
| 2026-07-16 | 1,268,000.00 | 1,268,000.00 | 1,184,000.00 | 1,202,000.00 | 1,201,046.03 | 43,531 |
| 2026-07-15 | 1,318,000.00 | 1,389,000.00 | 1,265,000.00 | 1,289,000.00 | 1,287,976.98 | 61,031 |
| 2026-07-14 | 1,244,000.00 | 1,268,000.00 | 1,160,000.00 | 1,217,000.00 | 1,216,034.13 | 208,090 |
| 2026-07-13 | 1,408,000.00 | 1,428,000.00 | 1,220,000.00 | 1,238,000.00 | 1,237,017.46 | 100,547 |
| 2026-07-10 | 1,250,000.00 | 1,445,000.00 | 1,233,000.00 | 1,382,000.00 | 1,380,903.17 | 103,119 |
| 2026-07-09 | 1,285,000.00 | 1,318,000.00 | 1,160,000.00 | 1,203,000.00 | 1,202,045.24 | 121,708 |
| 2026-07-08 | 1,260,000.00 | 1,351,000.00 | 1,220,000.00 | 1,268,000.00 | 1,266,993.65 | 98,470 |
| 2026-07-07 | 1,410,000.00 | 1,410,000.00 | 1,242,000.00 | 1,320,000.00 | 1,318,952.38 | 78,654 |
| 2026-07-06 | 1,441,000.00 | 1,503,000.00 | 1,356,000.00 | 1,410,000.00 | 1,408,880.95 | 57,981 |
| 2026-07-03 | 1,456,000.00 | 1,457,000.00 | 1,324,000.00 | 1,433,000.00 | 1,431,862.70 | 68,056 |
| 2026-07-02 | 1,523,000.00 | 1,549,000.00 | 1,402,000.00 | 1,447,000.00 | 1,445,851.59 | 70,915 |
| 2026-07-01 | 1,525,000.00 | 1,624,000.00 | 1,520,000.00 | 1,590,000.00 | 1,588,738.10 | 79,697 |
| 2026-06-30 | 1,510,000.00 | 1,530,000.00 | 1,431,000.00 | 1,487,000.00 | 1,485,819.84 | 77,784 |
| 2026-06-29 | 1,459,000.00 | 1,489,000.00 | 1,380,000.00 | 1,478,000.00 | 1,476,826.98 | 106,821 |
| 2026-06-26 | 1,507,000.00 | 1,534,000.00 | 1,360,000.00 | 1,442,000.00 | 1,440,855.56 | 80,095 |
| 2026-06-25 | 1,606,000.00 | 1,637,000.00 | 1,501,000.00 | 1,508,000.00 | 1,506,803.17 | 73,951 |
| 2026-06-24 | 1,578,000.00 | 1,668,000.00 | 1,525,000.00 | 1,545,000.00 | 1,543,773.81 | 93,139 |
| 2026-06-23 | 1,687,000.00 | 1,768,500.00 | 1,529,000.00 | 1,531,000.00 | 1,529,784.92 | 125,371 |
| 2026-06-22 | 1,630,000.00 | 1,690,000.00 | 1,593,000.00 | 1,631,000.00 | 1,629,705.56 | 67,633 |
| 2026-06-19 | 1,690,000.00 | 1,712,000.00 | 1,520,000.00 | 1,631,000.00 | 1,629,705.56 | 107,027 |
| 2026-06-18 | 1,633,000.00 | 1,663,000.00 | 1,592,000.00 | 1,634,000.00 | 1,632,703.17 | 84,824 |
| 2026-06-17 | 1,694,000.00 | 1,694,000.00 | 1,615,000.00 | 1,624,000.00 | 1,622,711.11 | 85,521 |
| 2026-06-16 | 1,770,000.00 | 1,814,000.00 | 1,684,000.00 | 1,699,000.00 | 1,697,651.59 | 77,677 |
| 2026-06-15 | 1,809,000.00 | 1,809,000.00 | 1,692,000.00 | 1,709,000.00 | 1,707,643.65 | 100,291 |
| 2026-06-12 | 1,765,000.00 | 1,920,000.00 | 1,634,000.00 | 1,896,000.00 | 1,894,495.24 | 189,509 |
| 2026-06-11 | 1,538,000.00 | 1,634,000.00 | 1,485,000.00 | 1,621,000.00 | 1,619,713.49 | 87,474 |
| 2026-06-10 | 1,550,000.00 | 1,643,000.00 | 1,526,000.00 | 1,584,000.00 | 1,582,742.86 | 79,371 |
| 2026-06-09 | 1,688,000.00 | 1,696,000.00 | 1,474,000.00 | 1,566,000.00 | 1,564,757.14 | 157,454 |
| 2026-06-08 | 1,560,000.00 | 1,671,000.00 | 1,535,000.00 | 1,578,000.00 | 1,576,747.62 | 131,103 |
| 2026-06-05 | 1,748,000.00 | 1,769,000.00 | 1,605,000.00 | 1,740,000.00 | 1,738,619.05 | 132,916 |
| 2026-06-04 | 1,844,000.00 | 1,873,000.00 | 1,755,000.00 | 1,800,000.00 | 1,798,571.43 | 118,102 |
| 2026-06-02 | 2,115,000.00 | 2,168,000.00 | 1,810,000.00 | 1,918,000.00 | 1,916,477.78 | 185,772 |
| 2026-06-01 | 2,145,000.00 | 2,489,000.00 | 2,123,000.00 | 2,203,000.00 | 2,201,251.59 | 224,428 |
| 2026-05-29 | 1,726,000.00 | 2,012,000.00 | 1,689,000.00 | 1,972,000.00 | 1,970,434.92 | 232,697 |
| 2026-05-28 | 1,715,000.00 | 1,725,000.00 | 1,573,000.00 | 1,660,000.00 | 1,658,682.54 | 103,942 |
| 2026-05-27 | 1,804,000.00 | 1,825,000.00 | 1,710,000.00 | 1,715,000.00 | 1,713,638.89 | 92,988 |
| 2026-05-26 | 1,651,000.00 | 1,830,000.00 | 1,649,000.00 | 1,781,000.00 | 1,779,586.51 | 126,570 |
| 2026-05-22 | 1,636,000.00 | 1,639,000.00 | 1,552,000.00 | 1,593,000.00 | 1,591,735.71 | 52,717 |
| 2026-05-21 | 1,549,000.00 | 1,606,000.00 | 1,538,000.00 | 1,600,000.00 | 1,598,730.16 | 66,551 |
| 2026-05-20 | 1,522,000.00 | 1,534,000.00 | 1,401,000.00 | 1,478,000.00 | 1,476,826.98 | 98,395 |
| 2026-05-19 | 1,592,000.00 | 1,612,000.00 | 1,467,000.00 | 1,500,000.00 | 1,498,809.52 | 103,827 |
| 2026-05-18 | 1,620,000.00 | 1,640,000.00 | 1,497,000.00 | 1,593,000.00 | 1,591,735.71 | 108,932 |
| 2026-05-15 | 1,697,000.00 | 1,814,000.00 | 1,573,000.00 | 1,614,000.00 | 1,612,719.05 | 122,070 |
| 2026-05-14 | 1,698,000.00 | 1,733,000.00 | 1,625,000.00 | 1,703,000.00 | 1,701,648.41 | 78,040 |
| 2026-05-13 | 1,630,000.00 | 1,691,000.00 | 1,591,000.00 | 1,682,000.00 | 1,680,665.08 | 57,059 |
| 2026-05-12 | 1,734,000.00 | 1,793,000.00 | 1,603,000.00 | 1,676,000.00 | 1,674,669.84 | 84,499 |
| 2026-05-11 | 1,763,000.00 | 1,779,000.00 | 1,686,000.00 | 1,720,000.00 | 1,717,635.71 | 71,985 |
| 2026-05-08 | 1,775,000.00 | 1,798,000.00 | 1,712,000.00 | 1,735,000.00 | 1,732,615.10 | 76,915 |
| 2026-05-07 | 1,850,000.00 | 1,850,000.00 | 1,767,000.00 | 1,817,000.00 | 1,814,502.38 | 69,088 |
| 2026-05-06 | 1,820,000.00 | 1,900,000.00 | 1,738,000.00 | 1,790,000.00 | 1,787,539.49 | 120,254 |
| 2026-05-04 | 1,663,000.00 | 1,728,000.00 | 1,654,000.00 | 1,705,000.00 | 1,702,656.33 | 84,369 |
| 2026-04-30 | 1,602,000.00 | 1,682,000.00 | 1,537,000.00 | 1,596,000.00 | 1,593,806.16 | 108,850 |
| 2026-04-29 | 1,572,000.00 | 1,608,000.00 | 1,550,000.00 | 1,572,000.00 | 1,569,839.15 | 52,194 |
| 2026-04-28 | 1,597,000.00 | 1,612,000.00 | 1,556,000.00 | 1,583,000.00 | 1,580,824.03 | 91,621 |
| 2026-04-27 | 1,595,000.00 | 1,618,000.00 | 1,560,000.00 | 1,582,000.00 | 1,579,825.41 | 69,217 |
| 2026-04-24 | 1,447,000.00 | 1,549,000.00 | 1,438,000.00 | 1,541,000.00 | 1,538,881.77 | 82,183 |
| 2026-04-23 | 1,463,000.00 | 1,510,000.00 | 1,404,000.00 | 1,442,000.00 | 1,440,017.85 | 70,772 |
| 2026-04-22 | 1,402,000.00 | 1,448,000.00 | 1,387,000.00 | 1,438,000.00 | 1,436,023.35 | 73,948 |
| 2026-04-21 | 1,420,000.00 | 1,439,000.00 | 1,385,000.00 | 1,409,000.00 | 1,407,063.21 | 71,666 |
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.