Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 206,000.00 | 212,000.00 | 206,000.00 | 209,500.00 | 207,055.34 | 96,409 |
| 2024-10-25 | 204,500.00 | 216,500.00 | 202,000.00 | 206,000.00 | 203,596.18 | 157,495 |
| 2024-10-24 | 199,000.00 | 206,000.00 | 196,500.00 | 204,000.00 | 201,619.52 | 85,579 |
| 2024-10-23 | 208,000.00 | 211,000.00 | 200,000.00 | 200,500.00 | 198,160.36 | 115,586 |
| 2024-10-22 | 207,000.00 | 215,000.00 | 207,000.00 | 209,000.00 | 206,561.17 | 119,826 |
| 2024-10-21 | 210,000.00 | 214,000.00 | 205,500.00 | 207,000.00 | 204,584.51 | 118,976 |
| 2024-10-18 | 208,000.00 | 215,500.00 | 203,000.00 | 206,000.00 | 203,596.18 | 179,937 |
| 2024-10-17 | 198,000.00 | 210,000.00 | 194,400.00 | 210,000.00 | 207,549.51 | 302,126 |
| 2024-10-16 | 185,600.00 | 197,200.00 | 183,500.00 | 190,900.00 | 188,672.38 | 208,028 |
| 2024-10-15 | 196,100.00 | 204,500.00 | 189,100.00 | 189,500.00 | 187,288.72 | 167,595 |
| 2024-10-14 | 182,900.00 | 198,700.00 | 182,800.00 | 192,500.00 | 190,253.71 | 234,159 |
| 2024-10-11 | 174,100.00 | 184,100.00 | 174,100.00 | 182,900.00 | 180,765.74 | 126,708 |
| 2024-10-10 | 173,000.00 | 178,200.00 | 170,300.00 | 174,100.00 | 172,068.42 | 109,860 |
| 2024-10-08 | 168,300.00 | 173,000.00 | 167,200.00 | 170,400.00 | 168,411.60 | 58,300 |
| 2024-10-07 | 168,600.00 | 172,600.00 | 166,200.00 | 170,000.00 | 168,016.27 | 55,577 |
| 2024-10-04 | 167,600.00 | 169,500.00 | 163,000.00 | 169,200.00 | 167,225.60 | 62,452 |
| 2024-10-02 | 165,500.00 | 170,000.00 | 164,000.00 | 166,000.00 | 164,062.94 | 91,669 |
| 2024-09-30 | 171,200.00 | 175,900.00 | 168,500.00 | 169,500.00 | 167,522.10 | 68,338 |
| 2024-09-27 | 173,800.00 | 177,500.00 | 168,700.00 | 169,000.00 | 167,027.94 | 102,208 |
| 2024-09-26 | 167,100.00 | 173,800.00 | 163,600.00 | 172,600.00 | 170,585.93 | 136,317 |
| 2024-09-25 | 168,700.00 | 172,200.00 | 162,800.00 | 163,500.00 | 161,592.11 | 592,332 |
| 2024-09-24 | 171,500.00 | 171,900.00 | 164,100.00 | 166,500.00 | 164,557.11 | 62,766 |
| 2024-09-23 | 165,700.00 | 171,600.00 | 164,600.00 | 168,500.00 | 166,533.77 | 103,676 |
| 2024-09-20 | 164,900.00 | 171,300.00 | 163,600.00 | 164,900.00 | 162,975.78 | 122,190 |
| 2024-09-19 | 163,700.00 | 164,300.00 | 159,100.00 | 163,300.00 | 161,394.45 | 90,445 |
| 2024-09-13 | 160,100.00 | 164,000.00 | 157,000.00 | 159,100.00 | 157,243.46 | 101,832 |
| 2024-09-12 | 146,200.00 | 160,800.00 | 145,500.00 | 160,100.00 | 158,231.79 | 273,577 |
| 2024-09-11 | 145,300.00 | 147,100.00 | 140,600.00 | 142,800.00 | 141,133.66 | 63,874 |
| 2024-09-10 | 140,000.00 | 147,800.00 | 139,300.00 | 143,900.00 | 142,220.83 | 94,787 |
| 2024-09-09 | 134,000.00 | 140,200.00 | 131,400.00 | 139,100.00 | 137,476.84 | 126,368 |
| 2024-09-06 | 141,500.00 | 141,700.00 | 138,700.00 | 138,900.00 | 137,279.17 | 95,611 |
| 2024-09-05 | 144,100.00 | 150,300.00 | 141,100.00 | 141,400.00 | 139,750.00 | 140,597 |
| 2024-09-04 | 144,300.00 | 147,500.00 | 142,200.00 | 142,700.00 | 141,034.83 | 163,638 |
| 2024-09-03 | 144,900.00 | 152,800.00 | 142,800.00 | 150,000.00 | 148,249.65 | 125,875 |
| 2024-09-02 | 149,000.00 | 149,100.00 | 142,600.00 | 144,800.00 | 143,110.33 | 99,541 |
| 2024-08-30 | 152,000.00 | 152,100.00 | 148,000.00 | 149,500.00 | 147,755.48 | 139,519 |
| 2024-08-29 | 141,800.00 | 150,000.00 | 140,100.00 | 147,900.00 | 146,174.15 | 181,677 |
| 2024-08-28 | 145,000.00 | 149,000.00 | 140,200.00 | 146,400.00 | 144,691.66 | 128,925 |
| 2024-08-27 | 141,200.00 | 148,100.00 | 138,000.00 | 146,500.00 | 144,790.49 | 117,697 |
| 2024-08-26 | 146,400.00 | 147,200.00 | 140,800.00 | 141,200.00 | 139,552.33 | 84,584 |
| 2024-08-23 | 145,000.00 | 147,400.00 | 144,000.00 | 146,200.00 | 144,493.99 | 60,863 |
| 2024-08-22 | 151,800.00 | 152,300.00 | 146,000.00 | 147,400.00 | 145,679.99 | 104,847 |
| 2024-08-21 | 151,500.00 | 152,600.00 | 145,000.00 | 151,800.00 | 150,028.64 | 98,819 |
| 2024-08-20 | 150,800.00 | 154,000.00 | 148,100.00 | 151,900.00 | 150,127.48 | 90,788 |
| 2024-08-19 | 152,200.00 | 154,000.00 | 148,200.00 | 149,300.00 | 147,557.81 | 98,004 |
| 2024-08-16 | 152,500.00 | 157,700.00 | 150,500.00 | 152,500.00 | 150,720.47 | 162,999 |
| 2024-08-14 | 153,500.00 | 157,900.00 | 147,200.00 | 148,500.00 | 146,767.15 | 139,983 |
| 2024-08-13 | 150,600.00 | 152,500.00 | 146,600.00 | 150,500.00 | 148,743.81 | 128,449 |
| 2024-08-12 | 138,100.00 | 150,200.00 | 138,100.00 | 150,000.00 | 148,249.65 | 216,645 |
| 2024-08-09 | 138,500.00 | 141,000.00 | 135,200.00 | 136,500.00 | 134,907.18 | 103,848 |
| 2024-08-08 | 132,500.00 | 136,400.00 | 128,000.00 | 134,900.00 | 133,325.85 | 163,322 |
| 2024-08-07 | 133,500.00 | 138,900.00 | 131,100.00 | 135,500.00 | 133,918.85 | 177,852 |
| 2024-08-06 | 131,300.00 | 136,500.00 | 129,500.00 | 133,800.00 | 132,238.68 | 270,224 |
| 2024-08-05 | 142,200.00 | 143,000.00 | 122,000.00 | 128,100.00 | 126,605.20 | 502,710 |
| 2024-08-02 | 160,800.00 | 160,800.00 | 148,500.00 | 149,100.00 | 147,360.15 | 453,746 |
| 2024-08-01 | 179,000.00 | 179,000.00 | 165,500.00 | 167,400.00 | 165,446.61 | 207,384 |
| 2024-07-31 | 164,000.00 | 177,400.00 | 163,200.00 | 175,000.00 | 172,957.92 | 277,136 |
| 2024-07-30 | 164,800.00 | 168,300.00 | 159,500.00 | 164,700.00 | 162,778.11 | 178,466 |
| 2024-07-29 | 164,800.00 | 168,000.00 | 153,000.00 | 165,900.00 | 163,964.11 | 364,940 |
| 2024-07-26 | 171,200.00 | 172,500.00 | 159,700.00 | 163,400.00 | 161,493.28 | 333,378 |
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.