Doosan Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1,363,000.00	1,475,000.00	1,363,000.00	1,407,000.00	1,405,065.96	119,880
2026-04-17	1,340,000.00	1,349,000.00	1,292,000.00	1,330,000.00	1,328,171.80	64,576
2026-04-16	1,368,000.00	1,375,000.00	1,328,000.00	1,335,000.00	1,333,164.93	76,243
2026-04-15	1,406,000.00	1,409,000.00	1,336,000.00	1,358,000.00	1,356,133.31	76,829
2026-04-14	1,346,000.00	1,399,000.00	1,346,000.00	1,370,000.00	1,368,116.82	86,803
2026-04-13	1,225,000.00	1,298,000.00	1,224,000.00	1,294,000.00	1,292,221.29	67,469
2026-04-10	1,276,000.00	1,290,000.00	1,232,000.00	1,281,000.00	1,279,239.16	78,160
2026-04-09	1,192,000.00	1,309,000.00	1,181,000.00	1,295,000.00	1,293,219.91	145,065
2026-04-08	1,200,000.00	1,224,000.00	1,134,000.00	1,204,000.00	1,202,345.00	155,769
2026-04-07	1,098,000.00	1,110,000.00	1,027,000.00	1,049,000.00	1,047,558.06	64,439
2026-04-06	1,061,000.00	1,092,000.00	1,048,000.00	1,078,000.00	1,076,518.20	69,164
2026-04-03	1,060,000.00	1,077,000.00	1,022,000.00	1,071,000.00	1,069,527.82	50,235
2026-04-02	1,130,000.00	1,134,000.00	1,009,000.00	1,021,000.00	1,019,596.55	87,565
2026-04-01	1,114,000.00	1,134,000.00	1,086,000.00	1,115,000.00	1,109,472.84	59,561
2026-03-31	1,059,000.00	1,093,000.00	1,015,000.00	1,026,000.00	1,020,914.02	123,003
2026-03-30	1,118,000.00	1,128,000.00	1,075,000.00	1,112,000.00	1,106,487.71	80,523
2026-03-27	1,166,000.00	1,230,000.00	1,132,000.00	1,203,000.00	1,197,036.61	81,128
2026-03-26	1,247,000.00	1,264,000.00	1,215,000.00	1,239,000.00	1,232,858.16	50,783
2026-03-25	1,189,000.00	1,280,000.00	1,188,000.00	1,250,000.00	1,243,803.63	81,557
2026-03-24	1,136,000.00	1,187,000.00	1,117,000.00	1,151,000.00	1,145,294.38	80,658
2026-03-23	1,125,000.00	1,134,000.00	1,065,000.00	1,066,000.00	1,060,715.73	70,473
2026-03-20	1,170,000.00	1,202,000.00	1,161,000.00	1,186,000.00	1,180,120.88	78,524
2026-03-19	1,151,000.00	1,178,000.00	1,130,000.00	1,149,000.00	1,143,304.30	53,414
2026-03-18	1,142,000.00	1,205,000.00	1,142,000.00	1,189,000.00	1,183,106.01	79,995
2026-03-17	1,141,000.00	1,185,000.00	1,100,000.00	1,110,000.00	1,104,497.62	69,293
2026-03-16	1,094,000.00	1,122,000.00	1,053,000.00	1,088,000.00	1,082,606.68	79,356
2026-03-13	1,091,000.00	1,129,000.00	1,086,000.00	1,099,000.00	1,093,552.15	52,063
2026-03-12	1,083,000.00	1,150,000.00	1,080,000.00	1,143,000.00	1,137,334.04	87,648
2026-03-11	1,077,000.00	1,177,000.00	1,058,000.00	1,101,000.00	1,095,542.24	114,620
2026-03-10	1,049,000.00	1,077,000.00	1,017,000.00	1,053,000.00	1,047,780.18	80,997
2026-03-09	966,000.00	993,000.00	930,000.00	980,000.00	975,142.04	75,409
2026-03-06	1,029,000.00	1,091,000.00	1,002,000.00	1,050,000.00	1,044,795.05	88,379
2026-03-05	1,107,000.00	1,136,000.00	1,051,000.00	1,073,000.00	1,067,681.03	128,240
2026-03-04	1,083,000.00	1,117,000.00	937,000.00	963,000.00	958,226.32	202,383
2026-03-03	1,270,000.00	1,282,000.00	1,111,000.00	1,152,000.00	1,146,289.42	167,205
2026-02-27	1,195,000.00	1,295,000.00	1,181,000.00	1,278,000.00	1,271,664.83	234,413
2026-02-26	1,160,000.00	1,285,000.00	1,128,000.00	1,215,000.00	1,208,977.13	231,511
2026-02-25	1,111,000.00	1,189,000.00	1,103,000.00	1,165,000.00	1,159,224.98	152,619
2026-02-24	1,112,000.00	1,112,000.00	1,045,000.00	1,101,000.00	1,095,542.24	113,318
2026-02-23	1,066,000.00	1,148,000.00	1,047,000.00	1,122,000.00	1,116,438.14	186,779
2026-02-20	980,000.00	1,059,000.00	963,000.00	1,047,000.00	1,041,809.92	125,520
2026-02-19	968,000.00	1,011,000.00	961,000.00	990,000.00	985,092.47	111,166
2026-02-13	975,000.00	994,000.00	940,000.00	942,000.00	937,330.41	140,133
2026-02-12	911,000.00	999,000.00	898,000.00	973,000.00	968,176.74	267,843
2026-02-11	865,000.00	930,000.00	834,000.00	918,000.00	913,449.38	232,542
2026-02-10	890,000.00	916,000.00	872,000.00	878,000.00	873,647.67	120,173
2026-02-09	869,000.00	890,000.00	865,000.00	885,000.00	880,612.97	95,319
2026-02-06	826,000.00	832,000.00	792,000.00	828,000.00	823,895.52	127,985
2026-02-05	881,000.00	909,000.00	853,000.00	864,000.00	859,717.07	115,121
2026-02-04	885,000.00	910,000.00	875,000.00	902,000.00	897,528.70	104,049
2026-02-03	859,000.00	899,000.00	855,000.00	899,000.00	894,543.57	142,235
2026-02-02	835,000.00	867,000.00	801,000.00	832,000.00	827,875.69	149,810
2026-01-30	884,000.00	884,000.00	851,000.00	851,000.00	846,781.51	124,198
2026-01-29	902,000.00	928,000.00	870,000.00	889,000.00	884,593.14	151,875
2026-01-28	900,000.00	910,000.00	891,000.00	907,000.00	902,503.91	95,359
2026-01-27	912,000.00	920,000.00	881,000.00	899,000.00	894,543.57	87,351
2026-01-26	927,000.00	928,000.00	883,000.00	890,000.00	885,588.18	165,270
2026-01-23	913,000.00	958,000.00	904,000.00	946,000.00	941,310.59	206,662
2026-01-22	875,000.00	926,000.00	873,000.00	900,000.00	895,538.61	398,054
2026-01-21	830,000.00	842,000.00	809,000.00	825,000.00	820,910.39	150,803

← NewerPage 3 of 21 · 1,226 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.