Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 301,000.00 | 301,000.00 | 288,000.00 | 291,500.00 | 290,055.01 | 115,591 |
| 2025-04-23 | 297,500.00 | 302,000.00 | 292,000.00 | 297,500.00 | 296,025.26 | 140,521 |
| 2025-04-22 | 287,500.00 | 295,500.00 | 281,500.00 | 282,500.00 | 281,099.62 | 80,024 |
| 2025-04-21 | 292,000.00 | 303,500.00 | 289,000.00 | 296,000.00 | 294,532.70 | 106,298 |
| 2025-04-18 | 281,500.00 | 293,000.00 | 277,000.00 | 288,500.00 | 287,069.88 | 109,034 |
| 2025-04-17 | 270,000.00 | 278,500.00 | 265,500.00 | 278,000.00 | 276,621.93 | 84,918 |
| 2025-04-16 | 278,500.00 | 281,500.00 | 268,500.00 | 270,500.00 | 269,159.11 | 171,131 |
| 2025-04-15 | 284,500.00 | 290,500.00 | 281,000.00 | 288,000.00 | 286,572.36 | 73,452 |
| 2025-04-14 | 289,000.00 | 291,000.00 | 279,500.00 | 283,500.00 | 282,094.66 | 113,107 |
| 2025-04-11 | 273,500.00 | 287,000.00 | 266,500.00 | 287,000.00 | 285,577.31 | 156,546 |
| 2025-04-10 | 289,000.00 | 290,500.00 | 269,000.00 | 281,500.00 | 280,104.58 | 385,134 |
| 2025-04-09 | 242,000.00 | 256,500.00 | 241,000.00 | 248,500.00 | 247,268.16 | 121,330 |
| 2025-04-08 | 253,000.00 | 259,500.00 | 247,500.00 | 249,000.00 | 247,765.68 | 106,574 |
| 2025-04-07 | 246,500.00 | 250,000.00 | 236,500.00 | 239,500.00 | 238,312.78 | 208,890 |
| 2025-04-04 | 297,000.00 | 297,500.00 | 258,500.00 | 265,500.00 | 264,183.89 | 404,160 |
| 2025-04-03 | 283,000.00 | 309,500.00 | 279,000.00 | 304,000.00 | 302,493.04 | 122,833 |
| 2025-04-02 | 298,000.00 | 304,500.00 | 295,000.00 | 297,000.00 | 295,527.74 | 68,181 |
| 2025-04-01 | 294,000.00 | 302,000.00 | 293,000.00 | 296,500.00 | 293,040.13 | 98,166 |
| 2025-03-31 | 282,500.00 | 297,000.00 | 282,000.00 | 292,500.00 | 289,086.81 | 118,684 |
| 2025-03-28 | 304,000.00 | 305,000.00 | 292,000.00 | 293,000.00 | 289,580.98 | 144,288 |
| 2025-03-27 | 313,500.00 | 315,500.00 | 299,000.00 | 302,500.00 | 298,970.12 | 148,765 |
| 2025-03-26 | 313,000.00 | 328,000.00 | 308,500.00 | 323,500.00 | 319,725.07 | 93,804 |
| 2025-03-25 | 315,000.00 | 326,500.00 | 307,500.00 | 308,500.00 | 304,900.11 | 91,567 |
| 2025-03-24 | 315,500.00 | 322,500.00 | 308,500.00 | 314,000.00 | 310,335.93 | 68,572 |
| 2025-03-21 | 315,000.00 | 329,500.00 | 311,000.00 | 318,000.00 | 314,289.25 | 150,517 |
| 2025-03-20 | 327,000.00 | 332,000.00 | 315,000.00 | 319,000.00 | 315,277.58 | 109,150 |
| 2025-03-19 | 343,000.00 | 343,500.00 | 319,000.00 | 321,000.00 | 317,254.24 | 205,041 |
| 2025-03-18 | 341,500.00 | 358,500.00 | 332,000.00 | 343,000.00 | 338,997.53 | 140,774 |
| 2025-03-17 | 347,000.00 | 352,000.00 | 334,000.00 | 338,000.00 | 334,055.87 | 85,500 |
| 2025-03-14 | 326,500.00 | 344,000.00 | 326,500.00 | 342,000.00 | 338,009.19 | 95,107 |
| 2025-03-13 | 349,500.00 | 351,500.00 | 331,000.00 | 331,000.00 | 327,137.55 | 231,187 |
| 2025-03-12 | 327,500.00 | 343,750.00 | 324,500.00 | 342,000.00 | 338,009.19 | 239,362 |
| 2025-03-11 | 288,000.00 | 327,000.00 | 282,000.00 | 324,000.00 | 320,219.24 | 272,452 |
| 2025-03-10 | 310,500.00 | 316,000.00 | 301,500.00 | 302,000.00 | 298,475.96 | 134,446 |
| 2025-03-07 | 305,500.00 | 317,000.00 | 301,000.00 | 313,500.00 | 309,841.76 | 135,294 |
| 2025-03-06 | 320,500.00 | 323,000.00 | 305,500.00 | 312,000.00 | 308,359.27 | 153,838 |
| 2025-03-05 | 326,500.00 | 331,500.00 | 316,000.00 | 322,000.00 | 318,242.57 | 136,238 |
| 2025-03-04 | 308,500.00 | 322,000.00 | 301,500.00 | 319,000.00 | 315,277.58 | 176,702 |
| 2025-02-28 | 330,000.00 | 340,000.00 | 319,500.00 | 322,500.00 | 318,736.74 | 285,098 |
| 2025-02-27 | 371,500.00 | 383,000.00 | 349,500.00 | 354,500.00 | 350,363.33 | 189,264 |
| 2025-02-26 | 367,000.00 | 386,000.00 | 360,500.00 | 367,500.00 | 363,211.63 | 153,607 |
| 2025-02-25 | 360,000.00 | 370,000.00 | 352,500.00 | 363,000.00 | 358,764.14 | 89,096 |
| 2025-02-24 | 363,000.00 | 372,500.00 | 355,500.00 | 366,000.00 | 361,729.14 | 162,449 |
| 2025-02-21 | 348,500.00 | 380,000.00 | 345,500.00 | 376,000.00 | 371,612.45 | 232,910 |
| 2025-02-20 | 345,500.00 | 357,000.00 | 335,000.00 | 342,500.00 | 338,503.36 | 155,254 |
| 2025-02-19 | 360,000.00 | 362,000.00 | 348,000.00 | 357,000.00 | 352,834.16 | 92,771 |
| 2025-02-18 | 319,000.00 | 360,000.00 | 319,000.00 | 359,500.00 | 355,304.99 | 233,768 |
| 2025-02-17 | 330,500.00 | 334,000.00 | 313,000.00 | 321,000.00 | 317,254.24 | 159,481 |
| 2025-02-14 | 330,500.00 | 346,500.00 | 328,000.00 | 334,500.00 | 330,596.71 | 157,206 |
| 2025-02-13 | 318,500.00 | 334,000.00 | 305,500.00 | 330,000.00 | 326,149.22 | 136,305 |
| 2025-02-12 | 300,000.00 | 313,000.00 | 291,500.00 | 313,000.00 | 309,347.60 | 55,069 |
| 2025-02-11 | 298,500.00 | 313,000.00 | 295,500.00 | 296,500.00 | 293,040.13 | 70,338 |
| 2025-02-10 | 282,500.00 | 301,000.00 | 276,500.00 | 298,500.00 | 295,016.80 | 84,833 |
| 2025-02-07 | 289,000.00 | 294,000.00 | 282,000.00 | 283,500.00 | 280,191.83 | 58,950 |
| 2025-02-06 | 286,000.00 | 291,500.00 | 281,500.00 | 289,000.00 | 285,627.65 | 96,817 |
| 2025-02-05 | 272,500.00 | 283,500.00 | 270,000.00 | 276,000.00 | 272,779.35 | 72,164 |
| 2025-02-04 | 273,500.00 | 281,000.00 | 268,000.00 | 273,500.00 | 270,308.52 | 108,558 |
| 2025-02-03 | 273,000.00 | 279,000.00 | 254,000.00 | 265,000.00 | 261,907.71 | 260,401 |
| 2025-01-31 | 288,500.00 | 291,000.00 | 268,500.00 | 284,000.00 | 280,686.00 | 308,436 |
| 2025-01-24 | 326,500.00 | 335,500.00 | 318,000.00 | 332,500.00 | 328,620.05 | 100,849 |
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.