Doosan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	65,100.00	68,100.00	64,100.00	67,600.00	63,987.21	1,285
2024-01-31	67,300.00	67,300.00	61,900.00	65,200.00	61,715.47	810
2024-01-30	63,900.00	68,000.00	63,600.00	66,100.00	62,567.37	1,124
2024-01-29	63,400.00	65,700.00	62,000.00	64,600.00	61,147.54	1,169
2024-01-26	63,000.00	63,000.00	61,700.00	62,800.00	59,443.74	200
2024-01-25	63,600.00	63,600.00	61,700.00	61,900.00	58,591.84	261
2024-01-24	63,200.00	63,500.00	59,500.00	63,000.00	59,633.05	1,187
2024-01-23	63,600.00	64,600.00	62,600.00	63,200.00	59,822.36	750
2024-01-22	63,600.00	64,800.00	62,800.00	63,300.00	59,917.02	611
2024-01-19	64,500.00	64,500.00	62,900.00	63,100.00	59,727.71	524
2024-01-18	64,700.00	64,700.00	62,500.00	63,300.00	59,917.02	1,673
2024-01-17	65,000.00	65,000.00	63,800.00	63,800.00	60,390.30	618
2024-01-16	65,900.00	65,900.00	64,500.00	64,800.00	61,336.85	265
2024-01-15	65,900.00	65,900.00	65,400.00	65,400.00	61,904.79	24
2024-01-12	66,000.00	66,500.00	65,300.00	65,900.00	62,378.06	506
2024-01-11	66,200.00	67,000.00	65,700.00	66,200.00	62,662.03	535
2024-01-10	67,000.00	68,200.00	64,800.00	66,100.00	62,567.37	3,428
2024-01-09	68,500.00	68,500.00	66,800.00	67,300.00	63,703.24	499
2024-01-08	67,900.00	67,900.00	67,400.00	67,500.00	63,892.55	720
2024-01-05	68,200.00	69,400.00	67,300.00	67,900.00	64,271.18	1,495
2024-01-04	70,000.00	70,000.00	67,900.00	68,000.00	64,365.83	1,923
2024-01-03	70,400.00	70,400.00	69,400.00	69,500.00	65,785.67	543
2024-01-02	70,500.00	71,200.00	69,900.00	70,400.00	66,637.57	810
2023-12-28	70,500.00	71,200.00	69,900.00	71,200.00	67,394.81	274
2023-12-27	70,700.00	71,100.00	69,200.00	69,800.00	66,069.63	2,450
2023-12-26	72,100.00	74,100.00	71,200.00	71,600.00	67,773.43	404
2023-12-22	72,300.00	72,400.00	70,900.00	72,100.00	68,246.71	365
2023-12-21	72,700.00	73,900.00	71,900.00	72,300.00	68,436.02	563
2023-12-20	72,300.00	74,200.00	72,200.00	74,000.00	70,045.17	1,515
2023-12-19	72,900.00	73,100.00	71,200.00	72,100.00	68,246.71	581
2023-12-18	70,800.00	72,900.00	70,800.00	72,500.00	68,625.34	1,646
2023-12-15	70,300.00	71,400.00	70,300.00	71,000.00	67,205.50	1,257
2023-12-14	71,400.00	71,400.00	69,900.00	70,700.00	66,921.53	632
2023-12-13	69,800.00	70,600.00	69,300.00	70,100.00	66,353.60	333
2023-12-12	70,300.00	70,300.00	69,000.00	69,800.00	66,069.63	508
2023-12-11	70,300.00	71,000.00	70,100.00	70,100.00	66,353.60	472
2023-12-08	69,900.00	71,000.00	69,900.00	70,300.00	66,542.91	482
2023-12-07	69,900.00	70,600.00	69,000.00	69,900.00	66,164.29	911
2023-12-06	70,400.00	72,000.00	69,000.00	69,900.00	66,164.29	1,101
2023-12-05	71,000.00	71,000.00	67,300.00	70,400.00	66,637.57	718
2023-12-04	71,800.00	71,800.00	70,900.00	71,000.00	67,205.50	948
2023-12-01	72,200.00	72,800.00	70,600.00	71,300.00	67,489.47	1,009
2023-11-30	70,300.00	72,900.00	70,300.00	72,200.00	68,341.37	1,256
2023-11-29	70,200.00	72,300.00	69,800.00	71,000.00	67,205.50	2,848
2023-11-28	72,700.00	72,700.00	70,300.00	70,700.00	66,921.53	812
2023-11-27	73,200.00	73,200.00	71,100.00	71,100.00	67,300.16	1,516
2023-11-26	71,800.00	71,800.00	71,800.00	71,800.00	67,962.75	0
2023-11-24	70,200.00	71,800.00	70,000.00	71,800.00	67,962.75	1,269
2023-11-23	69,300.00	71,000.00	69,300.00	70,300.00	66,542.91	457
2023-11-22	68,600.00	72,500.00	68,200.00	69,800.00	66,069.63	1,226
2023-11-21	69,500.00	69,600.00	68,200.00	69,400.00	65,691.01	513
2023-11-20	69,500.00	69,900.00	67,800.00	69,500.00	65,785.67	1,876
2023-11-17	70,000.00	70,000.00	68,200.00	68,400.00	64,744.45	338
2023-11-16	69,100.00	69,400.00	67,800.00	69,300.00	65,596.36	677
2023-11-15	68,000.00	68,700.00	67,500.00	68,500.00	64,839.11	323
2023-11-14	65,700.00	68,200.00	65,700.00	67,300.00	63,703.24	333
2023-11-13	66,800.00	67,300.00	66,300.00	66,700.00	63,135.31	325
2023-11-10	66,300.00	67,900.00	65,700.00	66,500.00	62,946.00	2,056
2023-11-09	69,000.00	69,000.00	66,700.00	67,400.00	63,797.90	395
2023-11-08	68,800.00	68,800.00	67,800.00	67,800.00	64,176.52	605

← NewerPage 12 of 21 · 1,245 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
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.