Doosan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 989,000.00 | 1,074,000.00 | 986,000.00 | 1,071,000.00 | 1,071,000.00 | 114,263 |
| 2026-10-16 | 1,014,000.00 | 1,044,000.00 | 989,000.00 | 1,024,000.00 | 1,024,000.00 | 72,895 |
| 2026-10-15 | 1,055,000.00 | 1,056,000.00 | 964,000.00 | 989,000.00 | 989,000.00 | 115,950 |
| 2026-10-14 | 1,165,000.00 | 1,196,000.00 | 1,125,000.00 | 1,144,000.00 | 1,144,000.00 | 69,956 |
| 2026-10-13 | 1,172,000.00 | 1,198,000.00 | 1,108,000.00 | 1,162,000.00 | 1,162,000.00 | 98,483 |
| 2026-10-12 | 1,340,000.00 | 1,340,000.00 | 1,208,000.00 | 1,221,000.00 | 1,221,000.00 | 107,440 |
| 2026-10-08 | 1,408,000.00 | 1,408,000.00 | 1,325,000.00 | 1,342,000.00 | 1,342,000.00 | 85,424 |
| 2026-10-07 | 1,463,000.00 | 1,471,000.00 | 1,397,000.00 | 1,399,000.00 | 1,399,000.00 | 61,307 |
| 2026-10-06 | 1,439,000.00 | 1,491,000.00 | 1,427,000.00 | 1,468,000.00 | 1,468,000.00 | 133,462 |
| 2026-10-02 | 1,384,000.00 | 1,384,000.00 | 1,286,000.00 | 1,341,000.00 | 1,341,000.00 | 152,860 |
| 2026-10-01 | 1,390,000.00 | 1,412,000.00 | 1,368,000.00 | 1,384,000.00 | 1,384,000.00 | 63,207 |
| 2026-09-30 | 1,388,000.00 | 1,404,000.00 | 1,362,000.00 | 1,368,000.00 | 1,368,000.00 | 47,005 |
| 2026-09-29 | 1,412,000.00 | 1,413,000.00 | 1,361,000.00 | 1,381,000.00 | 1,381,000.00 | 72,347 |
| 2026-09-28 | 1,519,000.00 | 1,535,000.00 | 1,410,000.00 | 1,423,000.00 | 1,423,000.00 | 92,496 |
| 2026-09-23 | 1,477,000.00 | 1,519,000.00 | 1,452,000.00 | 1,512,000.00 | 1,512,000.00 | 79,240 |
| 2026-09-22 | 1,475,000.00 | 1,513,000.00 | 1,452,000.00 | 1,473,000.00 | 1,473,000.00 | 88,725 |
| 2026-09-21 | 1,478,000.00 | 1,478,000.00 | 1,422,000.00 | 1,432,000.00 | 1,432,000.00 | 88,049 |
| 2026-09-18 | 1,489,000.00 | 1,503,000.00 | 1,425,000.00 | 1,447,000.00 | 1,447,000.00 | 144,173 |
| 2026-09-17 | 1,436,000.00 | 1,491,000.00 | 1,383,000.00 | 1,405,000.00 | 1,405,000.00 | 194,771 |
| 2026-09-16 | 1,297,000.00 | 1,397,000.00 | 1,273,000.00 | 1,387,000.00 | 1,387,000.00 | 85,434 |
| 2026-09-15 | 1,251,000.00 | 1,319,000.00 | 1,232,000.00 | 1,289,000.00 | 1,289,000.00 | 56,972 |
| 2026-09-14 | 1,307,000.00 | 1,307,000.00 | 1,240,000.00 | 1,255,000.00 | 1,255,000.00 | 80,245 |
| 2026-09-11 | 1,282,000.00 | 1,385,000.00 | 1,279,000.00 | 1,356,000.00 | 1,356,000.00 | 95,999 |
| 2026-09-10 | 1,268,000.00 | 1,334,000.00 | 1,244,000.00 | 1,322,000.00 | 1,322,000.00 | 102,173 |
| 2026-09-09 | 1,247,000.00 | 1,322,000.00 | 1,243,000.00 | 1,299,000.00 | 1,299,000.00 | 83,445 |
| 2026-09-08 | 1,272,000.00 | 1,298,000.00 | 1,242,000.00 | 1,247,000.00 | 1,247,000.00 | 74,547 |
| 2026-09-07 | 1,206,000.00 | 1,273,000.00 | 1,195,000.00 | 1,271,000.00 | 1,271,000.00 | 101,468 |
| 2026-09-04 | 1,139,000.00 | 1,155,000.00 | 1,117,000.00 | 1,142,000.00 | 1,142,000.00 | 30,158 |
| 2026-09-03 | 1,145,000.00 | 1,145,000.00 | 1,091,000.00 | 1,125,000.00 | 1,125,000.00 | 40,414 |
| 2026-09-02 | 1,158,000.00 | 1,174,000.00 | 1,114,000.00 | 1,121,000.00 | 1,121,000.00 | 35,998 |
| 2026-09-01 | 1,245,000.00 | 1,260,000.00 | 1,185,000.00 | 1,206,000.00 | 1,206,000.00 | 37,978 |
| 2026-08-31 | 1,192,000.00 | 1,300,000.00 | 1,186,000.00 | 1,263,000.00 | 1,263,000.00 | 114,316 |
| 2026-08-28 | 1,196,000.00 | 1,240,000.00 | 1,192,000.00 | 1,238,000.00 | 1,238,000.00 | 55,393 |
| 2026-08-27 | 1,233,000.00 | 1,251,000.00 | 1,144,000.00 | 1,214,000.00 | 1,214,000.00 | 75,313 |
| 2026-08-26 | 1,136,000.00 | 1,192,500.00 | 1,095,000.00 | 1,180,000.00 | 1,180,000.00 | 73,052 |
| 2026-08-25 | 1,047,000.00 | 1,105,000.00 | 1,000,000.00 | 1,101,000.00 | 1,101,000.00 | 83,235 |
| 2026-08-24 | 1,079,000.00 | 1,098,000.00 | 1,064,000.00 | 1,085,000.00 | 1,085,000.00 | 53,785 |
| 2026-08-21 | 1,146,000.00 | 1,148,000.00 | 1,070,000.00 | 1,078,000.00 | 1,078,000.00 | 89,390 |
| 2026-08-20 | 1,203,000.00 | 1,215,000.00 | 1,143,000.00 | 1,178,000.00 | 1,178,000.00 | 43,493 |
| 2026-08-19 | 1,176,000.00 | 1,222,000.00 | 1,139,000.00 | 1,193,000.00 | 1,193,000.00 | 30,071 |
| 2026-08-18 | 1,285,000.00 | 1,323,000.00 | 1,228,000.00 | 1,250,000.00 | 1,250,000.00 | 58,688 |
| 2026-08-14 | 1,287,000.00 | 1,294,000.00 | 1,220,000.00 | 1,276,000.00 | 1,276,000.00 | 52,301 |
| 2026-08-13 | 1,300,000.00 | 1,317,000.00 | 1,251,000.00 | 1,262,000.00 | 1,262,000.00 | 55,753 |
| 2026-08-12 | 1,198,000.00 | 1,279,000.00 | 1,192,000.00 | 1,254,000.00 | 1,254,000.00 | 53,516 |
| 2026-08-11 | 1,220,000.00 | 1,220,000.00 | 1,140,000.00 | 1,177,000.00 | 1,177,000.00 | 52,202 |
| 2026-08-10 | 1,221,000.00 | 1,253,000.00 | 1,201,000.00 | 1,233,000.00 | 1,233,000.00 | 40,792 |
| 2026-08-07 | 1,192,000.00 | 1,225,000.00 | 1,151,000.00 | 1,191,000.00 | 1,191,000.00 | 43,867 |
| 2026-08-06 | 1,255,000.00 | 1,267,000.00 | 1,149,000.00 | 1,188,000.00 | 1,188,000.00 | 50,720 |
| 2026-08-05 | 1,351,000.00 | 1,358,000.00 | 1,250,000.00 | 1,260,000.00 | 1,259,000.00 | 76,549 |
| 2026-08-04 | 1,275,000.00 | 1,285,000.00 | 1,161,000.00 | 1,274,000.00 | 1,272,988.89 | 70,200 |
| 2026-08-03 | 1,189,000.00 | 1,270,000.00 | 1,156,000.00 | 1,238,000.00 | 1,237,017.46 | 114,333 |
| 2026-07-31 | 1,070,000.00 | 1,170,000.00 | 1,062,000.00 | 1,170,000.00 | 1,169,071.43 | 134,767 |
| 2026-07-30 | 966,000.00 | 1,027,000.00 | 889,000.00 | 900,000.00 | 899,285.71 | 107,720 |
| 2026-07-29 | 1,078,000.00 | 1,128,000.00 | 910,000.00 | 999,000.00 | 998,207.14 | 89,968 |
| 2026-07-28 | 1,129,000.00 | 1,196,000.00 | 1,023,000.00 | 1,046,000.00 | 1,045,169.84 | 139,994 |
| 2026-07-27 | 1,245,000.00 | 1,245,000.00 | 1,166,000.00 | 1,197,000.00 | 1,196,050.00 | 34,430 |
| 2026-07-24 | 1,256,000.00 | 1,279,000.00 | 1,182,000.00 | 1,191,000.00 | 1,190,054.76 | 46,258 |
| 2026-07-23 | 1,249,000.00 | 1,317,000.00 | 1,232,000.00 | 1,276,000.00 | 1,274,987.30 | 44,194 |
| 2026-07-22 | 1,194,000.00 | 1,320,000.00 | 1,179,000.00 | 1,215,000.00 | 1,214,035.71 | 100,883 |
| 2026-07-21 | 1,120,000.00 | 1,185,000.00 | 1,066,000.00 | 1,123,000.00 | 1,122,108.73 | 47,941 |
Page 1 of 3 · 121 trading daysOlder →
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.