Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	68,400.00	68,400.00	66,700.00	67,700.00	64,081.86	569
2023-11-06	66,400.00	69,100.00	65,900.00	68,400.00	64,744.45	3,120
2023-11-03	66,200.00	66,200.00	63,800.00	65,200.00	61,715.47	807
2023-11-02	63,900.00	65,900.00	63,800.00	65,100.00	61,620.82	1,733
2023-11-01	60,900.00	63,300.00	60,900.00	63,100.00	59,727.71	1,420
2023-10-31	62,100.00	62,400.00	61,000.00	61,300.00	58,023.90	1,264
2023-10-30	60,300.00	68,200.00	60,200.00	62,100.00	58,781.15	5,277
2023-10-27	60,700.00	62,500.00	60,100.00	60,100.00	56,888.04	1,284
2023-10-26	62,700.00	63,200.00	61,100.00	61,500.00	58,213.22	1,706
2023-10-25	64,000.00	64,600.00	63,500.00	63,600.00	60,200.98	1,267
2023-10-24	63,500.00	64,800.00	61,800.00	64,000.00	60,579.61	2,108
2023-10-23	64,100.00	65,600.00	63,100.00	63,300.00	59,917.02	2,388
2023-10-20	64,800.00	65,600.00	63,500.00	64,100.00	60,674.26	1,692
2023-10-19	66,500.00	66,500.00	65,000.00	65,100.00	61,620.82	3,155
2023-10-18	67,900.00	68,900.00	66,500.00	67,000.00	63,419.28	1,929
2023-10-17	68,100.00	69,600.00	67,700.00	68,000.00	64,365.83	1,084
2023-10-16	69,100.00	69,500.00	67,600.00	67,800.00	64,176.52	3,620
2023-10-13	72,400.00	72,400.00	69,000.00	70,300.00	66,542.91	6,286
2023-10-12	71,400.00	74,500.00	71,400.00	73,200.00	69,287.92	2,866
2023-10-11	71,600.00	73,700.00	70,900.00	71,400.00	67,584.12	3,415
2023-10-10	75,400.00	75,700.00	70,300.00	70,300.00	66,542.91	7,726
2023-10-06	77,100.00	78,400.00	75,000.00	75,200.00	71,181.04	6,150
2023-10-05	94,400.00	94,400.00	75,200.00	77,100.00	72,979.49	22,088
2023-10-04	97,100.00	98,500.00	89,500.00	95,200.00	90,112.16	14,319
2023-09-27	90,400.00	97,700.00	89,800.00	94,800.00	89,733.54	15,616
2023-09-26	87,700.00	100,400.00	87,700.00	95,500.00	90,396.13	26,147
2023-09-25	92,000.00	94,700.00	87,500.00	87,500.00	82,823.68	11,570
2023-09-22	95,800.00	98,800.00	93,300.00	94,000.00	88,976.30	12,047
2023-09-21	100,100.00	104,600.00	96,600.00	98,600.00	93,330.46	20,334
2023-09-20	110,000.00	112,800.00	99,800.00	103,400.00	97,873.93	31,923
2023-09-19	110,900.00	112,400.00	100,100.00	100,500.00	95,128.91	22,361
2023-09-18	116,900.00	122,000.00	114,800.00	115,600.00	109,421.91	13,148
2023-09-15	123,400.00	123,800.00	117,300.00	120,200.00	113,776.07	12,314
2023-09-14	122,000.00	122,000.00	113,700.00	120,100.00	113,681.42	21,531
2023-09-13	121,400.00	123,600.00	115,300.00	118,300.00	111,977.62	23,412
2023-09-12	150,000.00	157,900.00	117,700.00	121,600.00	115,101.25	179,887
2023-09-11	118,800.00	137,500.00	113,100.00	137,500.00	130,151.50	164,568
2023-09-08	95,700.00	113,500.00	95,700.00	105,800.00	100,145.66	9,174
2023-09-07	96,400.00	96,900.00	94,200.00	95,700.00	90,585.44	897
2023-09-06	96,500.00	98,900.00	95,200.00	96,000.00	90,869.41	716
2023-09-05	94,800.00	96,600.00	94,300.00	96,600.00	91,437.34	1,382
2023-09-04	95,900.00	99,000.00	94,600.00	94,600.00	89,544.23	1,523
2023-09-01	99,300.00	101,000.00	94,700.00	95,000.00	89,922.85	3,017
2023-08-31	97,500.00	99,100.00	95,500.00	98,500.00	93,235.80	1,704
2023-08-30	96,900.00	97,000.00	95,400.00	96,700.00	91,532.00	934
2023-08-29	97,200.00	99,800.00	95,900.00	96,200.00	91,058.72	1,844
2023-08-28	95,400.00	99,500.00	95,200.00	98,000.00	92,762.52	2,518
2023-08-25	93,000.00	96,400.00	93,000.00	95,300.00	90,206.82	1,488
2023-08-24	93,500.00	99,800.00	92,600.00	95,500.00	90,396.13	4,464
2023-08-23	92,100.00	94,300.00	92,000.00	92,000.00	87,083.18	817
2023-08-22	93,800.00	94,900.00	92,500.00	92,800.00	87,840.43	738
2023-08-21	94,000.00	95,200.00	91,900.00	93,800.00	88,786.99	1,853
2023-08-18	96,700.00	99,300.00	93,100.00	94,400.00	89,354.92	4,159
2023-08-17	93,400.00	98,400.00	93,400.00	96,700.00	91,532.00	1,017
2023-08-16	96,800.00	97,500.00	94,700.00	95,200.00	90,112.16	1,031
2023-08-14	94,900.00	97,200.00	94,500.00	96,800.00	91,626.65	1,228
2023-08-11	95,800.00	97,000.00	93,200.00	94,700.00	89,638.89	924
2023-08-10	97,500.00	98,000.00	94,600.00	95,800.00	90,680.10	1,036
2023-08-09	94,200.00	96,500.00	94,200.00	95,800.00	90,680.10	777
2023-08-08	93,400.00	96,600.00	93,400.00	94,200.00	89,165.61	1,881

← NewerPage 13 of 21 · 1,251 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.