Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 561,000.00 | 565,000.00 | 540,000.00 | 556,000.00 | 553,243.85 | 123,289 |
| 2025-07-22 | 569,000.00 | 572,000.00 | 551,000.00 | 558,000.00 | 555,233.94 | 114,798 |
| 2025-07-21 | 587,000.00 | 593,000.00 | 557,000.00 | 573,000.00 | 570,159.58 | 143,767 |
| 2025-07-18 | 587,000.00 | 602,000.00 | 579,000.00 | 590,000.00 | 587,075.31 | 95,614 |
| 2025-07-17 | 600,000.00 | 601,000.00 | 577,000.00 | 580,000.00 | 577,124.88 | 93,810 |
| 2025-07-16 | 598,000.00 | 603,000.00 | 585,000.00 | 590,000.00 | 587,075.31 | 97,498 |
| 2025-07-15 | 576,000.00 | 604,000.00 | 566,000.00 | 603,000.00 | 600,010.87 | 153,544 |
| 2025-07-14 | 560,000.00 | 577,000.00 | 556,000.00 | 571,000.00 | 568,169.50 | 119,299 |
| 2025-07-11 | 602,000.00 | 613,000.00 | 547,000.00 | 559,000.00 | 556,228.98 | 281,679 |
| 2025-07-10 | 616,000.00 | 628,000.00 | 601,000.00 | 603,000.00 | 600,010.87 | 121,064 |
| 2025-07-09 | 615,000.00 | 615,000.00 | 594,000.00 | 606,000.00 | 602,996.00 | 98,433 |
| 2025-07-08 | 558,000.00 | 604,000.00 | 558,000.00 | 601,000.00 | 598,020.78 | 182,310 |
| 2025-07-07 | 533,000.00 | 565,000.00 | 532,000.00 | 560,000.00 | 557,224.03 | 183,070 |
| 2025-07-04 | 569,000.00 | 580,000.00 | 553,000.00 | 555,000.00 | 552,248.81 | 164,381 |
| 2025-07-03 | 589,000.00 | 593,000.00 | 571,000.00 | 576,000.00 | 573,144.71 | 130,599 |
| 2025-07-02 | 599,000.00 | 599,000.00 | 557,000.00 | 573,000.00 | 570,159.58 | 406,002 |
| 2025-07-01 | 660,000.00 | 694,000.00 | 599,000.00 | 605,000.00 | 602,000.96 | 323,082 |
| 2025-06-30 | 680,000.00 | 699,500.00 | 644,000.00 | 656,000.00 | 652,748.14 | 204,167 |
| 2025-06-27 | 660,000.00 | 677,000.00 | 642,000.00 | 651,000.00 | 647,772.93 | 113,057 |
| 2025-06-26 | 670,000.00 | 688,000.00 | 631,000.00 | 659,000.00 | 655,733.27 | 147,062 |
| 2025-06-25 | 684,000.00 | 692,000.00 | 647,000.00 | 667,000.00 | 663,693.62 | 165,286 |
| 2025-06-24 | 630,000.00 | 674,000.00 | 610,000.00 | 670,000.00 | 666,678.74 | 186,990 |
| 2025-06-23 | 588,000.00 | 638,000.00 | 588,000.00 | 624,000.00 | 620,906.77 | 169,959 |
| 2025-06-20 | 606,000.00 | 610,000.00 | 581,000.00 | 605,000.00 | 602,000.96 | 151,131 |
| 2025-06-19 | 602,000.00 | 613,000.00 | 591,000.00 | 610,000.00 | 606,976.17 | 94,402 |
| 2025-06-18 | 612,000.00 | 619,000.00 | 598,000.00 | 607,000.00 | 603,991.04 | 114,962 |
| 2025-06-17 | 615,000.00 | 632,000.00 | 590,000.00 | 612,000.00 | 608,966.26 | 198,456 |
| 2025-06-16 | 566,000.00 | 607,000.00 | 564,000.00 | 599,000.00 | 596,030.70 | 166,406 |
| 2025-06-13 | 586,000.00 | 586,000.00 | 552,000.00 | 569,000.00 | 566,179.41 | 254,445 |
| 2025-06-12 | 599,000.00 | 600,000.00 | 575,000.00 | 593,000.00 | 590,060.44 | 145,256 |
| 2025-06-11 | 587,000.00 | 607,000.00 | 570,000.00 | 585,000.00 | 582,100.10 | 153,214 |
| 2025-06-10 | 588,000.00 | 603,000.00 | 556,000.00 | 581,000.00 | 578,119.93 | 245,854 |
| 2025-06-09 | 572,000.00 | 605,000.00 | 571,000.00 | 588,000.00 | 585,085.23 | 260,282 |
| 2025-06-05 | 563,000.00 | 563,000.00 | 533,000.00 | 549,000.00 | 546,278.55 | 156,282 |
| 2025-06-04 | 496,500.00 | 543,000.00 | 494,000.00 | 540,000.00 | 537,323.17 | 228,484 |
| 2025-06-02 | 470,000.00 | 498,500.00 | 468,000.00 | 486,500.00 | 484,088.37 | 178,259 |
| 2025-05-30 | 504,000.00 | 505,000.00 | 486,500.00 | 488,000.00 | 485,580.94 | 211,826 |
| 2025-05-29 | 490,000.00 | 520,000.00 | 488,000.00 | 510,000.00 | 507,471.88 | 311,026 |
| 2025-05-28 | 493,000.00 | 494,000.00 | 460,500.00 | 469,500.00 | 467,172.64 | 260,985 |
| 2025-05-27 | 449,000.00 | 476,000.00 | 449,000.00 | 474,000.00 | 471,650.34 | 133,644 |
| 2025-05-26 | 455,000.00 | 456,500.00 | 435,500.00 | 449,000.00 | 446,774.26 | 157,319 |
| 2025-05-23 | 418,500.00 | 441,500.00 | 417,000.00 | 439,000.00 | 436,823.83 | 173,517 |
| 2025-05-22 | 407,500.00 | 419,500.00 | 400,500.00 | 411,000.00 | 408,962.63 | 107,375 |
| 2025-05-21 | 418,000.00 | 419,500.00 | 395,500.00 | 416,000.00 | 413,937.85 | 179,400 |
| 2025-05-20 | 399,500.00 | 412,500.00 | 395,000.00 | 410,000.00 | 407,967.59 | 141,930 |
| 2025-05-19 | 398,000.00 | 399,000.00 | 384,000.00 | 393,000.00 | 391,051.86 | 151,261 |
| 2025-05-16 | 397,000.00 | 409,000.00 | 392,000.00 | 404,500.00 | 402,494.85 | 204,465 |
| 2025-05-15 | 398,000.00 | 401,000.00 | 386,500.00 | 392,000.00 | 390,056.82 | 192,654 |
| 2025-05-14 | 388,000.00 | 408,500.00 | 384,000.00 | 408,500.00 | 406,475.03 | 301,986 |
| 2025-05-13 | 362,500.00 | 380,500.00 | 360,000.00 | 374,500.00 | 372,643.57 | 230,501 |
| 2025-05-12 | 359,500.00 | 369,000.00 | 350,000.00 | 357,500.00 | 355,727.84 | 239,272 |
| 2025-05-09 | 335,000.00 | 349,000.00 | 326,500.00 | 345,000.00 | 343,289.80 | 191,415 |
| 2025-05-08 | 329,500.00 | 333,000.00 | 324,500.00 | 330,500.00 | 328,861.68 | 286,592 |
| 2025-05-07 | 329,500.00 | 335,000.00 | 322,000.00 | 324,500.00 | 322,891.42 | 178,772 |
| 2025-05-02 | 328,500.00 | 340,000.00 | 317,000.00 | 333,500.00 | 331,846.81 | 519,569 |
| 2025-04-30 | 314,000.00 | 317,000.00 | 299,000.00 | 303,500.00 | 301,995.52 | 175,276 |
| 2025-04-29 | 307,000.00 | 316,500.00 | 303,500.00 | 316,000.00 | 314,433.56 | 200,287 |
| 2025-04-28 | 311,500.00 | 311,500.00 | 300,500.00 | 305,500.00 | 303,985.61 | 186,999 |
| 2025-04-25 | 299,000.00 | 313,500.00 | 294,000.00 | 308,500.00 | 306,970.74 | 207,207 |
| 2025-04-24 | 301,000.00 | 301,000.00 | 288,000.00 | 291,500.00 | 290,055.01 | 115,591 |
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.