Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 74,500.00 | 76,700.00 | 73,700.00 | 75,500.00 | 73,242.74 | 1,807 |
| 2024-04-29 | 74,400.00 | 75,800.00 | 73,300.00 | 74,500.00 | 72,272.64 | 996 |
| 2024-04-26 | 72,900.00 | 74,000.00 | 71,700.00 | 73,000.00 | 70,817.48 | 1,059 |
| 2024-04-25 | 72,300.00 | 73,700.00 | 72,100.00 | 72,100.00 | 69,944.39 | 384 |
| 2024-04-24 | 72,000.00 | 73,800.00 | 71,400.00 | 72,300.00 | 70,138.41 | 334 |
| 2024-04-23 | 71,900.00 | 73,000.00 | 70,700.00 | 70,700.00 | 68,586.25 | 602 |
| 2024-04-22 | 69,000.00 | 71,900.00 | 69,000.00 | 71,300.00 | 69,168.31 | 652 |
| 2024-04-19 | 72,900.00 | 74,000.00 | 68,100.00 | 70,200.00 | 68,101.20 | 1,312 |
| 2024-04-18 | 72,800.00 | 74,000.00 | 71,800.00 | 72,900.00 | 70,720.47 | 2,261 |
| 2024-04-17 | 73,000.00 | 74,000.00 | 71,200.00 | 72,800.00 | 70,623.46 | 529 |
| 2024-04-16 | 75,500.00 | 75,800.00 | 70,400.00 | 71,600.00 | 69,459.34 | 1,996 |
| 2024-04-15 | 78,500.00 | 78,500.00 | 75,000.00 | 75,500.00 | 73,242.74 | 922 |
| 2024-04-12 | 77,000.00 | 79,500.00 | 77,000.00 | 79,000.00 | 76,638.10 | 1,374 |
| 2024-04-11 | 76,900.00 | 77,400.00 | 74,700.00 | 76,800.00 | 74,503.87 | 1,032 |
| 2024-04-09 | 76,400.00 | 77,700.00 | 74,800.00 | 76,900.00 | 74,600.88 | 1,580 |
| 2024-04-08 | 74,900.00 | 76,000.00 | 74,800.00 | 75,300.00 | 73,048.72 | 294 |
| 2024-04-05 | 73,500.00 | 77,500.00 | 73,500.00 | 75,000.00 | 72,757.69 | 720 |
| 2024-04-04 | 75,500.00 | 77,700.00 | 75,500.00 | 76,700.00 | 74,406.86 | 1,100 |
| 2024-04-03 | 78,700.00 | 78,700.00 | 72,900.00 | 74,900.00 | 72,660.68 | 1,882 |
| 2024-04-02 | 79,700.00 | 81,300.00 | 78,500.00 | 78,700.00 | 76,347.07 | 764 |
| 2024-04-01 | 82,000.00 | 84,900.00 | 79,700.00 | 80,300.00 | 77,899.23 | 1,062 |
| 2024-03-29 | 80,700.00 | 88,300.00 | 80,700.00 | 82,400.00 | 77,996.24 | 5,807 |
| 2024-03-28 | 79,900.00 | 83,600.00 | 79,100.00 | 80,900.00 | 76,576.41 | 1,675 |
| 2024-03-27 | 78,400.00 | 82,500.00 | 76,000.00 | 80,100.00 | 75,819.16 | 2,231 |
| 2024-03-26 | 77,400.00 | 79,100.00 | 77,400.00 | 77,800.00 | 73,642.08 | 912 |
| 2024-03-25 | 79,200.00 | 79,900.00 | 76,400.00 | 78,700.00 | 74,493.98 | 877 |
| 2024-03-22 | 78,100.00 | 78,300.00 | 76,600.00 | 77,900.00 | 73,736.74 | 716 |
| 2024-03-21 | 76,000.00 | 79,600.00 | 75,600.00 | 78,100.00 | 73,926.05 | 2,418 |
| 2024-03-20 | 77,000.00 | 77,800.00 | 74,400.00 | 76,800.00 | 72,695.53 | 2,361 |
| 2024-03-19 | 82,400.00 | 82,400.00 | 72,600.00 | 75,000.00 | 70,991.73 | 8,170 |
| 2024-03-18 | 78,700.00 | 83,000.00 | 78,700.00 | 82,600.00 | 78,185.55 | 6,576 |
| 2024-03-15 | 75,100.00 | 83,800.00 | 73,900.00 | 78,600.00 | 74,399.33 | 18,437 |
| 2024-03-14 | 74,000.00 | 75,300.00 | 73,100.00 | 75,100.00 | 71,086.38 | 3,309 |
| 2024-03-13 | 70,900.00 | 75,000.00 | 70,900.00 | 74,100.00 | 70,139.83 | 5,646 |
| 2024-03-12 | 70,800.00 | 73,600.00 | 70,400.00 | 71,600.00 | 67,773.43 | 2,362 |
| 2024-03-11 | 72,800.00 | 74,000.00 | 71,400.00 | 71,900.00 | 68,057.40 | 851 |
| 2024-03-10 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 68,152.06 | 0 |
| 2024-03-08 | 71,000.00 | 73,800.00 | 70,600.00 | 72,000.00 | 68,152.06 | 3,290 |
| 2024-03-07 | 67,400.00 | 74,000.00 | 67,400.00 | 71,700.00 | 67,868.09 | 9,809 |
| 2024-03-06 | 66,500.00 | 69,200.00 | 66,500.00 | 67,000.00 | 63,419.28 | 355 |
| 2024-03-05 | 67,000.00 | 67,900.00 | 66,300.00 | 67,000.00 | 63,419.28 | 492 |
| 2024-03-04 | 66,100.00 | 68,000.00 | 66,000.00 | 66,600.00 | 63,040.65 | 736 |
| 2024-02-29 | 67,700.00 | 67,700.00 | 66,300.00 | 66,400.00 | 62,851.34 | 92 |
| 2024-02-28 | 66,700.00 | 66,900.00 | 66,200.00 | 66,800.00 | 63,229.96 | 247 |
| 2024-02-27 | 67,400.00 | 67,400.00 | 65,700.00 | 66,200.00 | 62,662.03 | 1,078 |
| 2024-02-26 | 68,600.00 | 68,600.00 | 67,200.00 | 67,400.00 | 63,797.90 | 621 |
| 2024-02-23 | 68,600.00 | 68,900.00 | 68,200.00 | 68,600.00 | 64,933.77 | 898 |
| 2024-02-22 | 68,500.00 | 68,700.00 | 68,100.00 | 68,400.00 | 64,744.45 | 351 |
| 2024-02-21 | 67,700.00 | 69,600.00 | 67,700.00 | 68,500.00 | 64,839.11 | 954 |
| 2024-02-20 | 68,100.00 | 68,200.00 | 67,600.00 | 67,800.00 | 64,176.52 | 286 |
| 2024-02-19 | 66,300.00 | 68,900.00 | 65,800.00 | 68,200.00 | 64,555.14 | 989 |
| 2024-02-16 | 68,000.00 | 68,500.00 | 64,500.00 | 66,300.00 | 62,756.69 | 512 |
| 2024-02-15 | 67,000.00 | 68,000.00 | 66,700.00 | 66,900.00 | 63,324.62 | 315 |
| 2024-02-14 | 67,100.00 | 68,100.00 | 66,600.00 | 66,600.00 | 63,040.65 | 98 |
| 2024-02-13 | 67,900.00 | 67,900.00 | 67,000.00 | 67,100.00 | 63,513.93 | 215 |
| 2024-02-08 | 68,400.00 | 68,400.00 | 66,500.00 | 68,000.00 | 64,365.83 | 292 |
| 2024-02-07 | 66,000.00 | 68,200.00 | 66,000.00 | 67,300.00 | 63,703.24 | 296 |
| 2024-02-06 | 67,800.00 | 67,800.00 | 65,400.00 | 65,400.00 | 61,904.79 | 277 |
| 2024-02-05 | 69,000.00 | 69,000.00 | 66,000.00 | 66,300.00 | 62,756.69 | 232 |
| 2024-02-02 | 68,200.00 | 68,300.00 | 65,200.00 | 66,700.00 | 63,135.31 | 1,097 |
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.