Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 784,000.00 | 800,000.00 | 773,000.00 | 782,000.00 | 778,123.55 | 117,913 |
| 2025-10-22 | 740,000.00 | 794,000.00 | 735,000.00 | 791,000.00 | 787,078.94 | 162,635 |
| 2025-10-21 | 727,000.00 | 792,000.00 | 718,000.00 | 749,000.00 | 745,287.13 | 241,706 |
| 2025-10-20 | 725,000.00 | 729,000.00 | 682,000.00 | 722,000.00 | 718,420.98 | 167,669 |
| 2025-10-17 | 600,000.00 | 722,000.00 | 598,000.00 | 697,000.00 | 693,544.90 | 503,658 |
| 2025-10-16 | 601,000.00 | 618,000.00 | 592,000.00 | 606,000.00 | 602,996.00 | 99,072 |
| 2025-10-15 | 589,000.00 | 600,000.00 | 580,000.00 | 599,000.00 | 596,030.70 | 121,416 |
| 2025-10-14 | 610,000.00 | 625,000.00 | 567,000.00 | 581,000.00 | 578,119.93 | 228,550 |
| 2025-10-13 | 580,000.00 | 593,000.00 | 572,000.00 | 590,000.00 | 587,075.31 | 73,599 |
| 2025-10-10 | 608,000.00 | 611,000.00 | 576,000.00 | 595,000.00 | 592,050.53 | 141,297 |
| 2025-10-02 | 580,000.00 | 603,000.00 | 563,000.00 | 595,000.00 | 592,050.53 | 233,078 |
| 2025-10-01 | 550,000.00 | 571,000.00 | 548,000.00 | 562,000.00 | 559,214.11 | 140,626 |
| 2025-09-30 | 539,000.00 | 546,000.00 | 530,000.00 | 541,000.00 | 538,318.21 | 111,364 |
| 2025-09-29 | 555,000.00 | 557,000.00 | 522,000.00 | 532,000.00 | 529,362.82 | 217,871 |
| 2025-09-26 | 565,000.00 | 567,000.00 | 541,000.00 | 551,000.00 | 548,268.64 | 129,551 |
| 2025-09-25 | 580,000.00 | 582,000.00 | 567,000.00 | 569,000.00 | 566,179.41 | 68,049 |
| 2025-09-24 | 586,000.00 | 586,000.00 | 561,000.00 | 576,000.00 | 573,144.71 | 164,352 |
| 2025-09-23 | 605,000.00 | 615,000.00 | 587,000.00 | 590,000.00 | 587,075.31 | 97,751 |
| 2025-09-22 | 608,000.00 | 610,000.00 | 589,000.00 | 601,000.00 | 598,020.78 | 67,993 |
| 2025-09-19 | 606,000.00 | 617,000.00 | 594,000.00 | 596,000.00 | 593,045.57 | 197,698 |
| 2025-09-18 | 620,000.00 | 627,000.00 | 590,000.00 | 596,000.00 | 593,045.57 | 119,447 |
| 2025-09-17 | 628,000.00 | 631,000.00 | 612,000.00 | 614,000.00 | 610,956.34 | 78,322 |
| 2025-09-16 | 620,000.00 | 644,000.00 | 613,000.00 | 639,000.00 | 635,832.41 | 122,436 |
| 2025-09-15 | 620,000.00 | 628,000.00 | 607,000.00 | 617,000.00 | 613,941.47 | 102,342 |
| 2025-09-12 | 623,000.00 | 629,000.00 | 608,000.00 | 612,000.00 | 608,966.26 | 86,884 |
| 2025-09-11 | 651,000.00 | 659,000.00 | 618,000.00 | 623,000.00 | 619,911.73 | 162,694 |
| 2025-09-10 | 626,000.00 | 648,000.00 | 621,000.00 | 644,000.00 | 640,807.63 | 179,009 |
| 2025-09-09 | 597,000.00 | 615,000.00 | 589,000.00 | 608,000.00 | 604,986.08 | 132,318 |
| 2025-09-08 | 600,000.00 | 609,000.00 | 588,000.00 | 596,000.00 | 593,045.57 | 131,785 |
| 2025-09-05 | 548,000.00 | 584,000.00 | 543,000.00 | 579,000.00 | 576,129.84 | 242,993 |
| 2025-09-04 | 540,000.00 | 546,000.00 | 530,000.00 | 536,000.00 | 533,343.00 | 106,577 |
| 2025-09-03 | 533,000.00 | 542,000.00 | 531,000.00 | 534,000.00 | 531,352.91 | 58,679 |
| 2025-09-02 | 539,000.00 | 548,000.00 | 528,000.00 | 532,000.00 | 529,362.82 | 49,663 |
| 2025-09-01 | 548,000.00 | 554,000.00 | 530,000.00 | 533,000.00 | 530,357.87 | 76,619 |
| 2025-08-29 | 569,000.00 | 579,000.00 | 555,000.00 | 560,000.00 | 557,224.03 | 69,390 |
| 2025-08-28 | 546,000.00 | 567,000.00 | 540,000.00 | 564,000.00 | 561,204.20 | 73,027 |
| 2025-08-27 | 566,000.00 | 566,000.00 | 548,000.00 | 557,000.00 | 554,238.90 | 109,203 |
| 2025-08-26 | 562,000.00 | 573,000.00 | 552,000.00 | 562,000.00 | 559,214.11 | 759,585 |
| 2025-08-25 | 574,000.00 | 585,000.00 | 563,000.00 | 573,000.00 | 570,159.58 | 159,772 |
| 2025-08-22 | 542,000.00 | 561,000.00 | 541,000.00 | 555,000.00 | 552,248.81 | 118,768 |
| 2025-08-21 | 515,000.00 | 545,000.00 | 507,000.00 | 540,000.00 | 537,323.17 | 169,063 |
| 2025-08-20 | 490,500.00 | 512,000.00 | 468,000.00 | 508,000.00 | 505,481.79 | 309,554 |
| 2025-08-19 | 558,000.00 | 565,000.00 | 520,000.00 | 525,000.00 | 522,397.52 | 185,994 |
| 2025-08-18 | 548,000.00 | 570,000.00 | 545,000.00 | 568,000.00 | 565,184.37 | 115,652 |
| 2025-08-14 | 563,000.00 | 566,000.00 | 544,000.00 | 555,000.00 | 552,248.81 | 131,705 |
| 2025-08-13 | 570,000.00 | 577,000.00 | 554,000.00 | 563,000.00 | 560,209.15 | 91,257 |
| 2025-08-12 | 598,000.00 | 604,000.00 | 555,000.00 | 558,000.00 | 555,233.94 | 159,541 |
| 2025-08-11 | 588,000.00 | 611,000.00 | 588,000.00 | 600,000.00 | 597,025.74 | 96,758 |
| 2025-08-08 | 601,000.00 | 607,000.00 | 586,000.00 | 592,000.00 | 589,065.40 | 90,398 |
| 2025-08-07 | 612,000.00 | 615,000.00 | 598,000.00 | 606,000.00 | 602,996.00 | 68,151 |
| 2025-08-06 | 610,000.00 | 615,000.00 | 601,000.00 | 605,000.00 | 602,000.96 | 96,975 |
| 2025-08-05 | 603,000.00 | 631,000.00 | 600,000.00 | 617,000.00 | 613,941.47 | 231,236 |
| 2025-08-04 | 564,000.00 | 577,000.00 | 550,000.00 | 573,000.00 | 570,159.58 | 96,242 |
| 2025-08-01 | 591,000.00 | 595,000.00 | 562,000.00 | 577,000.00 | 574,139.75 | 151,026 |
| 2025-07-31 | 572,000.00 | 610,000.00 | 570,000.00 | 601,000.00 | 598,020.78 | 324,377 |
| 2025-07-30 | 557,000.00 | 568,000.00 | 555,000.00 | 563,000.00 | 560,209.15 | 89,467 |
| 2025-07-29 | 540,000.00 | 564,000.00 | 537,000.00 | 561,000.00 | 558,219.07 | 146,675 |
| 2025-07-28 | 575,000.00 | 576,000.00 | 531,000.00 | 537,000.00 | 534,338.04 | 275,670 |
| 2025-07-25 | 555,000.00 | 575,000.00 | 551,000.00 | 570,000.00 | 567,174.45 | 151,309 |
| 2025-07-24 | 567,000.00 | 574,000.00 | 543,000.00 | 556,000.00 | 553,243.85 | 132,908 |
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.