Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	88,000.00	91,200.00	87,000.00	88,200.00	83,966.10	61,572
2022-02-16	87,700.00	88,600.00	86,100.00	87,600.00	83,394.90	48,161
2022-02-15	85,800.00	87,900.00	84,900.00	85,800.00	81,681.31	45,761
2022-02-14	88,800.00	89,700.00	85,500.00	86,300.00	82,157.30	95,171
2022-02-11	93,400.00	93,800.00	90,500.00	90,900.00	86,536.49	97,887
2022-02-10	96,700.00	96,700.00	93,000.00	93,800.00	89,297.28	45,369
2022-02-09	96,300.00	97,000.00	95,700.00	96,200.00	91,582.07	25,262
2022-02-08	96,300.00	97,700.00	94,300.00	95,700.00	91,106.07	30,311
2022-02-07	101,000.00	101,500.00	95,500.00	96,200.00	91,582.07	82,475
2022-02-04	100,500.00	103,000.00	98,700.00	100,500.00	95,675.66	49,261
2022-02-03	99,600.00	103,500.00	97,200.00	102,000.00	97,103.65	60,119
2022-01-28	93,000.00	96,700.00	90,300.00	96,600.00	91,962.87	42,069
2022-01-27	95,800.00	97,400.00	91,000.00	92,600.00	88,154.88	60,152
2022-01-26	94,700.00	98,800.00	94,700.00	96,500.00	91,867.67	52,337
2022-01-25	99,300.00	100,000.00	94,100.00	94,900.00	90,344.48	66,258
2022-01-24	102,000.00	104,500.00	98,700.00	99,900.00	95,104.46	64,564
2022-01-21	105,000.00	108,000.00	102,500.00	104,000.00	99,007.64	41,454
2022-01-20	106,500.00	108,000.00	105,000.00	106,500.00	101,387.64	31,664
2022-01-19	103,500.00	112,000.00	103,500.00	106,000.00	100,911.64	80,586
2022-01-18	106,500.00	108,500.00	102,500.00	105,500.00	100,435.64	57,133
2022-01-17	112,000.00	112,500.00	106,000.00	106,500.00	101,387.64	56,782
2022-01-14	111,500.00	114,500.00	110,500.00	112,500.00	107,099.62	33,901
2022-01-13	116,000.00	116,500.00	111,500.00	112,000.00	106,623.62	39,971
2022-01-12	112,000.00	116,500.00	111,000.00	116,000.00	110,431.60	55,522
2022-01-11	113,500.00	116,500.00	109,000.00	111,000.00	105,671.62	59,292
2022-01-10	113,500.00	117,500.00	112,500.00	115,000.00	109,479.61	49,697
2022-01-07	113,500.00	115,000.00	110,000.00	113,500.00	108,051.61	91,685
2022-01-06	122,000.00	122,500.00	112,000.00	113,500.00	108,051.61	103,925
2022-01-05	121,000.00	125,500.00	119,500.00	123,000.00	117,095.58	59,851
2022-01-04	123,500.00	123,500.00	120,000.00	121,000.00	115,191.59	42,740
2022-01-03	122,000.00	125,500.00	121,000.00	123,000.00	117,095.58	76,404
2021-12-30	117,500.00	120,000.00	115,500.00	118,000.00	112,335.60	36,261
2021-12-29	118,500.00	121,000.00	117,000.00	117,000.00	111,383.60	51,777
2021-12-28	116,500.00	120,000.00	115,500.00	119,500.00	111,859.60	56,918
2021-12-27	117,500.00	118,500.00	115,000.00	116,000.00	108,583.38	57,927
2021-12-24	115,500.00	120,000.00	115,000.00	117,500.00	109,987.47	42,857
2021-12-23	119,500.00	120,500.00	115,000.00	115,000.00	107,647.31	61,484
2021-12-22	119,500.00	121,000.00	116,500.00	118,000.00	110,455.50	29,438
2021-12-21	125,000.00	126,000.00	116,000.00	118,500.00	110,923.53	92,947
2021-12-20	120,500.00	125,000.00	118,500.00	123,500.00	115,603.85	78,792
2021-12-17	113,000.00	123,500.00	113,000.00	120,500.00	112,795.66	118,997
2021-12-16	114,500.00	116,500.00	113,500.00	114,500.00	107,179.28	46,322
2021-12-15	111,500.00	114,500.00	111,000.00	113,500.00	106,243.22	59,465
2021-12-14	114,500.00	116,000.00	110,000.00	113,000.00	105,775.19	61,965
2021-12-13	118,500.00	121,500.00	115,500.00	115,500.00	108,115.34	58,605
2021-12-10	117,000.00	120,000.00	116,000.00	118,500.00	110,923.53	57,247
2021-12-09	114,500.00	118,500.00	113,500.00	118,000.00	110,455.50	51,853
2021-12-08	116,000.00	119,000.00	113,500.00	114,500.00	107,179.28	79,960
2021-12-07	115,000.00	115,000.00	112,000.00	114,500.00	107,179.28	57,429
2021-12-06	110,000.00	117,000.00	109,500.00	115,000.00	107,647.31	138,949
2021-12-03	110,500.00	112,500.00	108,000.00	108,500.00	101,562.90	103,073
2021-12-02	110,000.00	111,000.00	107,000.00	110,000.00	102,966.99	101,245
2021-12-01	108,500.00	114,000.00	106,000.00	112,000.00	104,839.12	142,354
2021-11-30	110,500.00	112,000.00	105,000.00	108,500.00	101,562.90	122,874
2021-11-29	113,500.00	118,000.00	107,000.00	110,500.00	103,435.03	222,959
2021-11-26	122,500.00	125,000.00	119,000.00	120,500.00	112,795.66	59,739
2021-11-25	126,500.00	128,000.00	121,500.00	123,500.00	115,603.85	51,709
2021-11-24	129,500.00	131,500.00	122,000.00	127,000.00	118,880.08	73,252
2021-11-23	127,000.00	134,000.00	126,500.00	127,500.00	119,348.11	87,833
2021-11-22	133,500.00	136,000.00	124,000.00	126,000.00	117,944.01	145,757

← NewerPage 20 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.