Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 824,000.00 | 889,000.00 | 797,000.00 | 858,000.00 | 853,746.81 | 231,324 |
| 2026-01-19 | 850,000.00 | 859,000.00 | 830,000.00 | 833,000.00 | 828,870.74 | 139,464 |
| 2026-01-16 | 834,000.00 | 838,000.00 | 810,000.00 | 828,000.00 | 823,895.52 | 124,674 |
| 2026-01-15 | 855,000.00 | 855,000.00 | 817,000.00 | 834,000.00 | 829,865.78 | 149,662 |
| 2026-01-14 | 793,000.00 | 851,000.00 | 787,000.00 | 850,000.00 | 845,786.47 | 294,783 |
| 2026-01-13 | 775,000.00 | 789,000.00 | 762,000.00 | 787,000.00 | 783,098.76 | 88,806 |
| 2026-01-12 | 760,000.00 | 781,000.00 | 753,000.00 | 770,000.00 | 766,183.04 | 139,754 |
| 2026-01-09 | 759,000.00 | 760,000.00 | 735,000.00 | 747,000.00 | 743,297.05 | 143,943 |
| 2026-01-08 | 761,000.00 | 780,000.00 | 748,000.00 | 759,000.00 | 755,237.56 | 154,720 |
| 2026-01-07 | 794,000.00 | 798,000.00 | 749,000.00 | 758,000.00 | 754,242.52 | 203,293 |
| 2026-01-06 | 808,000.00 | 808,000.00 | 765,000.00 | 798,000.00 | 794,044.24 | 136,418 |
| 2026-01-05 | 770,000.00 | 803,000.00 | 769,000.00 | 799,000.00 | 795,039.28 | 184,961 |
| 2026-01-02 | 778,000.00 | 780,000.00 | 757,000.00 | 763,000.00 | 759,217.73 | 119,680 |
| 2025-12-30 | 791,000.00 | 805,000.00 | 778,000.00 | 781,000.00 | 777,128.51 | 77,634 |
| 2025-12-29 | 795,000.00 | 818,000.00 | 784,000.00 | 798,000.00 | 794,044.24 | 86,661 |
| 2025-12-26 | 815,000.00 | 816,000.00 | 781,000.00 | 787,000.00 | 783,098.76 | 97,959 |
| 2025-12-24 | 841,000.00 | 866,000.00 | 802,000.00 | 811,000.00 | 806,979.79 | 181,829 |
| 2025-12-23 | 798,000.00 | 798,000.00 | 772,000.00 | 780,000.00 | 776,133.46 | 81,999 |
| 2025-12-22 | 785,000.00 | 799,000.00 | 784,000.00 | 793,000.00 | 789,069.02 | 102,464 |
| 2025-12-19 | 785,000.00 | 789,000.00 | 734,000.00 | 760,000.00 | 756,232.61 | 272,143 |
| 2025-12-18 | 809,000.00 | 813,000.00 | 770,000.00 | 770,000.00 | 766,183.04 | 226,849 |
| 2025-12-17 | 834,000.00 | 854,000.00 | 821,000.00 | 839,000.00 | 834,841.00 | 86,640 |
| 2025-12-16 | 846,000.00 | 851,000.00 | 820,000.00 | 821,000.00 | 816,930.22 | 80,424 |
| 2025-12-15 | 840,000.00 | 852,000.00 | 829,000.00 | 846,000.00 | 841,806.30 | 103,124 |
| 2025-12-12 | 857,000.00 | 877,000.00 | 849,000.00 | 872,000.00 | 867,677.41 | 122,646 |
| 2025-12-11 | 888,000.00 | 888,000.00 | 848,000.00 | 848,000.00 | 843,796.38 | 119,173 |
| 2025-12-10 | 882,000.00 | 890,000.00 | 872,000.00 | 884,000.00 | 879,617.93 | 70,919 |
| 2025-12-09 | 897,000.00 | 910,000.00 | 882,000.00 | 886,000.00 | 881,608.01 | 74,636 |
| 2025-12-08 | 921,000.00 | 921,000.00 | 877,000.00 | 890,000.00 | 885,588.18 | 114,257 |
| 2025-12-05 | 891,000.00 | 939,000.00 | 873,000.00 | 928,000.00 | 923,399.81 | 98,260 |
| 2025-12-04 | 890,000.00 | 904,000.00 | 862,000.00 | 889,000.00 | 884,593.14 | 60,288 |
| 2025-12-03 | 872,000.00 | 905,000.00 | 856,000.00 | 896,000.00 | 891,558.44 | 108,132 |
| 2025-12-02 | 837,000.00 | 860,000.00 | 834,000.00 | 852,000.00 | 847,776.55 | 71,391 |
| 2025-12-01 | 883,000.00 | 890,000.00 | 827,000.00 | 833,000.00 | 828,870.74 | 106,391 |
| 2025-11-28 | 897,000.00 | 898,000.00 | 855,000.00 | 876,000.00 | 871,657.58 | 79,804 |
| 2025-11-27 | 883,000.00 | 912,000.00 | 874,000.00 | 890,000.00 | 885,588.18 | 127,981 |
| 2025-11-26 | 827,000.00 | 859,000.00 | 806,000.00 | 854,000.00 | 849,766.64 | 146,191 |
| 2025-11-25 | 899,000.00 | 909,000.00 | 802,000.00 | 830,000.00 | 825,885.61 | 265,647 |
| 2025-11-24 | 878,000.00 | 893,000.00 | 841,000.00 | 854,000.00 | 849,766.64 | 195,910 |
| 2025-11-21 | 844,000.00 | 869,000.00 | 834,000.00 | 855,000.00 | 850,761.68 | 148,352 |
| 2025-11-20 | 985,000.00 | 1,000,000.00 | 922,000.00 | 923,000.00 | 918,424.60 | 197,768 |
| 2025-11-19 | 932,000.00 | 933,000.00 | 873,000.00 | 907,000.00 | 902,503.91 | 191,185 |
| 2025-11-18 | 946,000.00 | 964,000.00 | 920,000.00 | 932,000.00 | 927,379.99 | 88,814 |
| 2025-11-17 | 941,000.00 | 987,000.00 | 936,000.00 | 975,000.00 | 970,166.83 | 114,468 |
| 2025-11-14 | 938,000.00 | 950,000.00 | 900,000.00 | 906,000.00 | 901,508.87 | 145,202 |
| 2025-11-13 | 999,000.00 | 1,009,000.00 | 987,000.00 | 987,000.00 | 982,107.34 | 89,215 |
| 2025-11-12 | 1,018,000.00 | 1,021,000.00 | 987,000.00 | 1,016,000.00 | 1,010,963.59 | 105,739 |
| 2025-11-11 | 1,014,000.00 | 1,082,000.00 | 1,003,000.00 | 1,014,000.00 | 1,008,973.50 | 201,617 |
| 2025-11-10 | 924,000.00 | 962,000.00 | 897,000.00 | 939,000.00 | 934,345.29 | 103,112 |
| 2025-11-07 | 938,000.00 | 967,000.00 | 891,000.00 | 918,000.00 | 913,449.38 | 156,364 |
| 2025-11-06 | 973,000.00 | 1,007,000.00 | 938,000.00 | 991,000.00 | 986,087.52 | 191,256 |
| 2025-11-05 | 928,000.00 | 938,000.00 | 869,000.00 | 930,000.00 | 925,389.90 | 212,694 |
| 2025-11-04 | 1,008,000.00 | 1,015,000.00 | 978,000.00 | 993,000.00 | 988,077.60 | 76,623 |
| 2025-11-03 | 952,000.00 | 1,025,000.00 | 938,000.00 | 1,018,000.00 | 1,012,953.67 | 121,763 |
| 2025-10-31 | 922,000.00 | 956,000.00 | 918,000.00 | 949,000.00 | 944,295.71 | 94,054 |
| 2025-10-30 | 966,000.00 | 991,000.00 | 940,000.00 | 950,000.00 | 945,290.76 | 133,941 |
| 2025-10-29 | 920,000.00 | 985,000.00 | 919,000.00 | 981,000.00 | 976,137.09 | 201,993 |
| 2025-10-28 | 865,000.00 | 917,000.00 | 855,000.00 | 875,000.00 | 870,662.54 | 166,428 |
| 2025-10-27 | 833,000.00 | 880,000.00 | 820,000.00 | 874,000.00 | 869,667.50 | 189,394 |
| 2025-10-24 | 789,000.00 | 810,000.00 | 772,000.00 | 801,000.00 | 797,029.37 | 128,347 |
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.