Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 91,700.00 | 92,500.00 | 87,100.00 | 92,100.00 | 89,346.44 | 3,154 |
| 2024-07-26 | 91,400.00 | 91,400.00 | 85,900.00 | 90,100.00 | 87,406.24 | 4,381 |
| 2024-07-25 | 95,600.00 | 97,500.00 | 90,500.00 | 91,000.00 | 88,279.33 | 5,480 |
| 2024-07-24 | 104,100.00 | 106,900.00 | 99,000.00 | 99,100.00 | 96,137.16 | 3,331 |
| 2024-07-23 | 99,800.00 | 108,900.00 | 99,800.00 | 103,600.00 | 100,502.62 | 6,039 |
| 2024-07-22 | 107,900.00 | 107,900.00 | 97,200.00 | 99,800.00 | 96,816.23 | 8,513 |
| 2024-07-19 | 114,000.00 | 114,000.00 | 106,200.00 | 106,800.00 | 103,606.95 | 10,982 |
| 2024-07-18 | 128,300.00 | 128,300.00 | 112,300.00 | 116,100.00 | 112,628.90 | 4,603 |
| 2024-07-17 | 119,100.00 | 122,500.00 | 118,500.00 | 118,500.00 | 114,957.15 | 3,222 |
| 2024-07-16 | 130,000.00 | 130,000.00 | 121,000.00 | 121,500.00 | 117,867.46 | 6,301 |
| 2024-07-15 | 132,500.00 | 134,900.00 | 127,500.00 | 134,000.00 | 129,993.74 | 20,443 |
| 2024-07-12 | 143,000.00 | 149,300.00 | 122,000.00 | 124,900.00 | 121,165.81 | 71,229 |
| 2024-07-11 | 113,400.00 | 122,400.00 | 110,400.00 | 117,100.00 | 113,599.01 | 19,830 |
| 2024-07-10 | 104,800.00 | 125,000.00 | 102,200.00 | 112,500.00 | 109,136.53 | 33,223 |
| 2024-07-09 | 91,000.00 | 114,600.00 | 90,900.00 | 108,200.00 | 104,965.09 | 92,437 |
| 2024-07-08 | 89,000.00 | 90,800.00 | 88,200.00 | 88,200.00 | 85,563.04 | 961 |
| 2024-07-05 | 89,700.00 | 91,200.00 | 88,100.00 | 89,800.00 | 87,115.21 | 915 |
| 2024-07-04 | 88,700.00 | 91,200.00 | 87,300.00 | 90,000.00 | 87,309.23 | 2,131 |
| 2024-07-03 | 86,200.00 | 88,900.00 | 85,100.00 | 88,700.00 | 86,048.09 | 808 |
| 2024-07-02 | 86,200.00 | 86,900.00 | 85,800.00 | 86,200.00 | 83,622.84 | 143 |
| 2024-07-01 | 86,200.00 | 88,300.00 | 84,600.00 | 86,400.00 | 83,816.86 | 424 |
| 2024-06-28 | 83,900.00 | 87,900.00 | 81,500.00 | 86,400.00 | 83,816.86 | 1,853 |
| 2024-06-27 | 86,400.00 | 87,300.00 | 85,100.00 | 85,100.00 | 82,555.73 | 224 |
| 2024-06-26 | 87,300.00 | 89,900.00 | 86,300.00 | 87,600.00 | 84,980.98 | 246 |
| 2024-06-25 | 85,500.00 | 88,600.00 | 85,300.00 | 87,300.00 | 84,689.95 | 911 |
| 2024-06-24 | 90,000.00 | 90,000.00 | 85,100.00 | 85,500.00 | 82,943.77 | 766 |
| 2024-06-21 | 87,400.00 | 89,100.00 | 87,400.00 | 88,800.00 | 86,145.10 | 328 |
| 2024-06-20 | 89,000.00 | 89,000.00 | 87,600.00 | 88,000.00 | 85,369.02 | 234 |
| 2024-06-19 | 89,000.00 | 90,200.00 | 88,200.00 | 89,000.00 | 86,339.12 | 701 |
| 2024-06-18 | 87,900.00 | 89,300.00 | 86,400.00 | 88,700.00 | 86,048.09 | 544 |
| 2024-06-17 | 85,400.00 | 87,900.00 | 85,300.00 | 87,800.00 | 85,175.00 | 458 |
| 2024-06-14 | 89,100.00 | 89,100.00 | 85,800.00 | 87,500.00 | 84,883.97 | 880 |
| 2024-06-13 | 87,000.00 | 90,300.00 | 86,700.00 | 89,100.00 | 86,436.14 | 1,871 |
| 2024-06-12 | 83,600.00 | 88,800.00 | 82,000.00 | 87,800.00 | 85,175.00 | 1,624 |
| 2024-06-11 | 84,400.00 | 88,700.00 | 82,700.00 | 82,700.00 | 80,227.48 | 580 |
| 2024-06-10 | 85,100.00 | 85,100.00 | 82,300.00 | 83,100.00 | 80,615.52 | 729 |
| 2024-06-07 | 82,900.00 | 85,900.00 | 82,900.00 | 84,100.00 | 81,585.62 | 288 |
| 2024-06-05 | 85,300.00 | 85,900.00 | 82,400.00 | 83,000.00 | 80,518.51 | 983 |
| 2024-06-04 | 87,000.00 | 88,700.00 | 83,200.00 | 83,900.00 | 81,391.60 | 1,962 |
| 2024-06-03 | 87,100.00 | 88,900.00 | 86,200.00 | 87,300.00 | 84,689.95 | 832 |
| 2024-05-31 | 86,800.00 | 87,900.00 | 84,200.00 | 86,700.00 | 84,107.89 | 1,527 |
| 2024-05-30 | 89,000.00 | 89,000.00 | 85,100.00 | 85,100.00 | 82,555.73 | 814 |
| 2024-05-29 | 92,300.00 | 92,900.00 | 87,200.00 | 87,900.00 | 85,272.01 | 2,371 |
| 2024-05-28 | 88,600.00 | 93,800.00 | 87,600.00 | 92,300.00 | 89,540.46 | 5,149 |
| 2024-05-27 | 89,100.00 | 90,800.00 | 86,600.00 | 88,800.00 | 86,145.10 | 6,741 |
| 2024-05-24 | 86,000.00 | 87,600.00 | 83,500.00 | 84,700.00 | 82,167.68 | 2,270 |
| 2024-05-23 | 82,800.00 | 87,700.00 | 82,000.00 | 86,200.00 | 83,622.84 | 4,401 |
| 2024-05-22 | 78,800.00 | 87,000.00 | 78,700.00 | 82,800.00 | 80,324.49 | 5,830 |
| 2024-05-21 | 78,300.00 | 78,300.00 | 77,200.00 | 78,000.00 | 75,668.00 | 172 |
| 2024-05-20 | 78,500.00 | 78,500.00 | 75,500.00 | 78,300.00 | 75,959.03 | 510 |
| 2024-05-17 | 81,300.00 | 81,300.00 | 78,400.00 | 78,400.00 | 76,056.04 | 619 |
| 2024-05-16 | 79,400.00 | 81,500.00 | 78,100.00 | 81,500.00 | 79,063.36 | 1,262 |
| 2024-05-14 | 79,700.00 | 79,900.00 | 78,500.00 | 78,700.00 | 76,347.07 | 282 |
| 2024-05-13 | 78,500.00 | 80,700.00 | 77,700.00 | 80,000.00 | 77,608.20 | 1,814 |
| 2024-05-10 | 78,400.00 | 79,500.00 | 77,500.00 | 78,300.00 | 75,959.03 | 657 |
| 2024-05-09 | 78,300.00 | 80,200.00 | 78,000.00 | 78,200.00 | 75,862.02 | 789 |
| 2024-05-08 | 78,100.00 | 80,500.00 | 76,800.00 | 78,300.00 | 75,959.03 | 584 |
| 2024-05-07 | 77,700.00 | 80,700.00 | 77,700.00 | 78,100.00 | 75,765.01 | 1,104 |
| 2024-05-03 | 75,600.00 | 78,900.00 | 73,500.00 | 77,700.00 | 75,376.97 | 1,621 |
| 2024-05-02 | 75,500.00 | 77,000.00 | 74,900.00 | 75,600.00 | 73,339.75 | 474 |
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 |
| 2019-12-27 | 1,300.0000 KRW |
| 2019-09-27 | 1,177.8078 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.