Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 325,500.00 | 331,000.00 | 317,000.00 | 329,500.00 | 325,655.06 | 117,072 |
| 2025-01-22 | 303,500.00 | 327,500.00 | 302,500.00 | 325,500.00 | 321,701.73 | 204,843 |
| 2025-01-21 | 285,500.00 | 301,000.00 | 281,500.00 | 296,000.00 | 292,545.97 | 139,611 |
| 2025-01-20 | 290,500.00 | 296,500.00 | 279,000.00 | 283,000.00 | 279,697.67 | 119,935 |
| 2025-01-17 | 285,500.00 | 287,000.00 | 275,000.00 | 285,500.00 | 282,168.49 | 103,211 |
| 2025-01-16 | 283,000.00 | 293,000.00 | 283,000.00 | 288,000.00 | 284,639.32 | 139,579 |
| 2025-01-15 | 274,000.00 | 280,500.00 | 268,000.00 | 274,000.00 | 270,802.69 | 83,903 |
| 2025-01-14 | 282,000.00 | 282,500.00 | 269,000.00 | 274,000.00 | 270,802.69 | 174,765 |
| 2025-01-13 | 286,000.00 | 289,000.00 | 277,500.00 | 284,000.00 | 280,686.00 | 84,054 |
| 2025-01-10 | 297,500.00 | 300,500.00 | 287,500.00 | 289,500.00 | 286,121.82 | 100,288 |
| 2025-01-09 | 293,000.00 | 303,000.00 | 279,500.00 | 300,000.00 | 296,499.29 | 140,662 |
| 2025-01-08 | 291,500.00 | 297,000.00 | 288,500.00 | 292,000.00 | 288,592.65 | 112,394 |
| 2025-01-07 | 299,000.00 | 304,500.00 | 288,500.00 | 296,500.00 | 293,040.13 | 93,470 |
| 2025-01-06 | 289,000.00 | 299,000.00 | 283,500.00 | 294,500.00 | 291,063.47 | 124,847 |
| 2025-01-03 | 265,000.00 | 293,500.00 | 259,000.00 | 289,500.00 | 286,121.82 | 243,799 |
| 2025-01-02 | 259,000.00 | 273,000.00 | 257,000.00 | 265,000.00 | 261,907.71 | 407,116 |
| 2024-12-30 | 254,000.00 | 258,500.00 | 246,500.00 | 255,000.00 | 252,024.40 | 77,813 |
| 2024-12-27 | 258,000.00 | 267,500.00 | 250,000.00 | 255,000.00 | 252,024.40 | 112,102 |
| 2024-12-26 | 266,000.00 | 272,000.00 | 255,000.00 | 256,500.00 | 253,506.90 | 328,171 |
| 2024-12-24 | 254,000.00 | 266,500.00 | 249,000.00 | 263,500.00 | 260,425.21 | 103,950 |
| 2024-12-23 | 257,000.00 | 259,000.00 | 245,500.00 | 251,500.00 | 248,565.24 | 110,812 |
| 2024-12-20 | 259,000.00 | 262,500.00 | 248,000.00 | 251,000.00 | 248,071.08 | 173,100 |
| 2024-12-19 | 249,000.00 | 254,000.00 | 243,500.00 | 250,500.00 | 247,576.91 | 161,922 |
| 2024-12-18 | 262,500.00 | 268,000.00 | 249,000.00 | 257,500.00 | 254,495.23 | 193,126 |
| 2024-12-17 | 269,500.00 | 273,500.00 | 261,000.00 | 265,000.00 | 261,907.71 | 159,469 |
| 2024-12-16 | 252,000.00 | 271,000.00 | 248,000.00 | 262,500.00 | 259,436.88 | 181,643 |
| 2024-12-13 | 246,500.00 | 253,500.00 | 240,500.00 | 244,500.00 | 241,646.92 | 187,047 |
| 2024-12-12 | 225,000.00 | 246,500.00 | 223,000.00 | 243,000.00 | 240,164.43 | 281,327 |
| 2024-12-11 | 212,000.00 | 228,000.00 | 205,500.00 | 220,000.00 | 217,432.82 | 191,921 |
| 2024-12-10 | 218,000.00 | 231,500.00 | 202,500.00 | 214,000.00 | 211,502.83 | 319,643 |
| 2024-12-09 | 219,000.00 | 220,000.00 | 211,500.00 | 218,500.00 | 215,950.32 | 113,224 |
| 2024-12-06 | 220,000.00 | 223,000.00 | 209,000.00 | 219,500.00 | 216,938.65 | 149,741 |
| 2024-12-05 | 207,000.00 | 223,500.00 | 206,500.00 | 222,000.00 | 219,409.48 | 187,897 |
| 2024-12-04 | 209,000.00 | 212,000.00 | 198,100.00 | 206,000.00 | 203,596.18 | 211,522 |
| 2024-12-03 | 197,000.00 | 212,500.00 | 196,700.00 | 212,000.00 | 209,526.17 | 143,089 |
| 2024-12-02 | 196,000.00 | 198,300.00 | 190,200.00 | 194,900.00 | 192,625.71 | 88,701 |
| 2024-11-29 | 192,800.00 | 195,300.00 | 187,900.00 | 193,000.00 | 190,747.88 | 127,260 |
| 2024-11-28 | 198,100.00 | 202,500.00 | 192,100.00 | 194,200.00 | 191,933.88 | 98,433 |
| 2024-11-27 | 208,000.00 | 211,000.00 | 196,300.00 | 196,600.00 | 194,305.87 | 162,356 |
| 2024-11-26 | 213,000.00 | 214,000.00 | 206,000.00 | 208,500.00 | 206,067.01 | 104,391 |
| 2024-11-25 | 224,000.00 | 227,500.00 | 210,000.00 | 213,500.00 | 211,008.66 | 157,671 |
| 2024-11-22 | 220,500.00 | 233,000.00 | 218,500.00 | 224,000.00 | 221,386.14 | 132,538 |
| 2024-11-21 | 213,000.00 | 228,000.00 | 210,000.00 | 218,000.00 | 215,456.15 | 171,123 |
| 2024-11-20 | 216,000.00 | 219,500.00 | 210,500.00 | 213,000.00 | 210,514.50 | 112,081 |
| 2024-11-19 | 209,500.00 | 215,000.00 | 202,500.00 | 211,000.00 | 208,537.84 | 119,189 |
| 2024-11-18 | 233,000.00 | 235,000.00 | 204,000.00 | 209,000.00 | 206,561.17 | 296,850 |
| 2024-11-15 | 237,000.00 | 241,000.00 | 231,000.00 | 237,500.00 | 234,728.61 | 131,684 |
| 2024-11-14 | 232,000.00 | 245,000.00 | 230,000.00 | 232,500.00 | 229,786.95 | 193,797 |
| 2024-11-13 | 216,500.00 | 227,000.00 | 213,000.00 | 224,000.00 | 221,386.14 | 108,162 |
| 2024-11-12 | 233,000.00 | 235,500.00 | 217,000.00 | 218,500.00 | 215,950.32 | 161,584 |
| 2024-11-11 | 233,000.00 | 244,000.00 | 230,500.00 | 234,000.00 | 231,269.45 | 105,283 |
| 2024-11-08 | 236,500.00 | 238,000.00 | 230,000.00 | 234,500.00 | 231,763.61 | 90,709 |
| 2024-11-07 | 218,500.00 | 238,000.00 | 217,500.00 | 234,500.00 | 231,763.61 | 192,079 |
| 2024-11-06 | 213,000.00 | 229,000.00 | 213,000.00 | 222,000.00 | 219,409.48 | 260,171 |
| 2024-11-05 | 191,200.00 | 214,500.00 | 190,700.00 | 212,500.00 | 210,020.33 | 169,848 |
| 2024-11-04 | 191,300.00 | 193,800.00 | 185,600.00 | 193,100.00 | 190,846.71 | 90,832 |
| 2024-11-01 | 199,500.00 | 199,600.00 | 185,300.00 | 191,300.00 | 189,067.72 | 225,815 |
| 2024-10-31 | 198,500.00 | 200,500.00 | 192,600.00 | 200,500.00 | 198,160.36 | 141,228 |
| 2024-10-30 | 198,000.00 | 204,000.00 | 198,000.00 | 202,500.00 | 200,137.02 | 52,669 |
| 2024-10-29 | 212,500.00 | 218,500.00 | 199,900.00 | 202,000.00 | 199,642.86 | 110,300 |
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.