Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-19 | 141,000.00 | 144,000.00 | 131,000.00 | 133,000.00 | 124,496.46 | 172,581 |
| 2021-11-18 | 144,500.00 | 147,500.00 | 139,000.00 | 142,500.00 | 133,389.06 | 173,741 |
| 2021-11-17 | 138,000.00 | 147,000.00 | 136,500.00 | 145,500.00 | 136,197.25 | 149,446 |
| 2021-11-16 | 136,500.00 | 140,500.00 | 131,000.00 | 138,000.00 | 129,176.77 | 149,715 |
| 2021-11-15 | 141,500.00 | 148,000.00 | 135,500.00 | 137,500.00 | 128,708.74 | 133,783 |
| 2021-11-12 | 133,000.00 | 141,000.00 | 129,000.00 | 138,500.00 | 129,644.81 | 102,944 |
| 2021-11-11 | 133,000.00 | 138,500.00 | 125,500.00 | 131,500.00 | 123,092.36 | 128,810 |
| 2021-11-10 | 142,000.00 | 144,000.00 | 132,500.00 | 135,000.00 | 126,368.58 | 107,769 |
| 2021-11-09 | 131,500.00 | 143,000.00 | 131,500.00 | 140,000.00 | 131,048.90 | 205,635 |
| 2021-11-08 | 133,000.00 | 134,500.00 | 125,500.00 | 132,500.00 | 124,028.42 | 113,569 |
| 2021-11-05 | 126,000.00 | 134,500.00 | 124,000.00 | 133,500.00 | 124,964.49 | 183,544 |
| 2021-11-04 | 111,500.00 | 138,500.00 | 110,500.00 | 125,500.00 | 117,475.98 | 513,162 |
| 2021-11-03 | 109,500.00 | 114,500.00 | 108,000.00 | 110,000.00 | 102,966.99 | 141,097 |
| 2021-11-02 | 103,500.00 | 109,000.00 | 102,500.00 | 107,000.00 | 100,158.80 | 89,765 |
| 2021-11-01 | 103,500.00 | 108,500.00 | 101,000.00 | 103,000.00 | 96,414.55 | 71,806 |
| 2021-10-29 | 103,000.00 | 107,500.00 | 102,000.00 | 103,000.00 | 96,414.55 | 52,515 |
| 2021-10-28 | 107,500.00 | 109,500.00 | 99,900.00 | 102,500.00 | 95,946.52 | 90,976 |
| 2021-10-27 | 109,000.00 | 111,500.00 | 107,000.00 | 108,500.00 | 101,562.90 | 88,354 |
| 2021-10-26 | 105,500.00 | 110,000.00 | 105,000.00 | 109,000.00 | 102,030.93 | 149,196 |
| 2021-10-25 | 98,000.00 | 107,500.00 | 97,200.00 | 106,000.00 | 99,222.74 | 241,733 |
| 2021-10-22 | 97,300.00 | 99,200.00 | 96,200.00 | 96,400.00 | 90,236.53 | 46,105 |
| 2021-10-21 | 95,900.00 | 99,300.00 | 93,100.00 | 98,000.00 | 91,734.23 | 63,242 |
| 2021-10-20 | 97,500.00 | 98,000.00 | 95,100.00 | 95,600.00 | 89,487.68 | 26,625 |
| 2021-10-19 | 97,800.00 | 99,100.00 | 97,300.00 | 97,800.00 | 91,547.02 | 27,515 |
| 2021-10-18 | 99,900.00 | 101,500.00 | 97,500.00 | 98,600.00 | 92,295.87 | 53,930 |
| 2021-10-15 | 98,900.00 | 101,000.00 | 98,200.00 | 99,200.00 | 92,857.51 | 66,619 |
| 2021-10-14 | 95,700.00 | 98,200.00 | 93,900.00 | 98,200.00 | 91,921.44 | 96,971 |
← NewerPage 21 of 21 · 1,229 trading days
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.