Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	97,400.00	97,400.00	93,500.00	95,200.00	90,112.16	1,276
2023-08-06	95,200.00	95,200.00	95,200.00	95,200.00	90,112.16	0
2023-08-04	91,500.00	95,200.00	89,700.00	95,200.00	90,112.16	1,370
2023-08-03	91,400.00	91,700.00	88,400.00	89,300.00	84,527.48	3,305
2023-08-02	95,700.00	95,800.00	88,200.00	92,100.00	87,177.84	3,698
2023-08-01	100,000.00	105,000.00	94,000.00	95,100.00	90,017.51	11,442
2023-07-31	97,300.00	113,500.00	95,900.00	101,400.00	95,980.81	48,787
2023-07-28	94,500.00	97,000.00	94,300.00	95,300.00	90,206.82	755
2023-07-27	93,200.00	96,800.00	93,200.00	95,200.00	90,112.16	1,276
2023-07-26	95,700.00	96,500.00	93,000.00	93,100.00	88,124.40	2,702
2023-07-25	91,300.00	96,200.00	90,000.00	96,100.00	90,964.07	5,620
2023-07-24	90,000.00	91,400.00	88,500.00	91,300.00	86,420.59	1,315
2023-07-21	90,300.00	91,200.00	89,100.00	89,900.00	85,095.42	581
2023-07-20	88,300.00	90,100.00	87,700.00	89,900.00	85,095.42	1,455
2023-07-19	88,500.00	89,200.00	86,500.00	88,700.00	83,959.55	1,230
2023-07-18	86,600.00	86,600.00	85,500.00	86,500.00	81,877.12	594
2023-07-17	87,000.00	88,400.00	86,000.00	86,800.00	82,161.09	542
2023-07-14	87,200.00	88,000.00	85,400.00	86,000.00	81,403.85	862
2023-07-13	87,300.00	88,300.00	86,600.00	87,100.00	82,445.06	210
2023-07-12	88,200.00	88,200.00	86,200.00	87,300.00	82,634.37	148
2023-07-11	87,400.00	88,200.00	86,400.00	86,600.00	81,971.78	731
2023-07-10	86,000.00	86,000.00	84,900.00	85,500.00	80,930.57	239
2023-07-07	86,300.00	86,300.00	85,200.00	86,000.00	81,403.85	383
2023-07-06	86,000.00	86,400.00	85,600.00	86,400.00	81,782.47	262
2023-07-05	86,300.00	86,900.00	85,800.00	86,900.00	82,255.75	99
2023-07-04	86,600.00	86,700.00	85,600.00	86,600.00	81,971.78	326
2023-07-03	85,400.00	86,600.00	84,400.00	86,600.00	81,971.78	217
2023-06-30	84,500.00	85,500.00	84,400.00	85,400.00	80,835.91	151
2023-06-29	85,500.00	86,100.00	84,800.00	85,200.00	80,646.60	156
2023-06-28	85,900.00	88,000.00	85,400.00	85,500.00	80,930.57	147
2023-06-27	84,900.00	85,100.00	84,600.00	84,900.00	80,362.63	468
2023-06-26	85,600.00	85,800.00	84,700.00	84,900.00	80,362.63	228
2023-06-23	86,200.00	86,200.00	84,900.00	85,600.00	81,025.22	256
2023-06-22	87,300.00	88,200.00	86,200.00	86,200.00	81,593.16	339
2023-06-21	88,000.00	88,700.00	87,100.00	87,300.00	82,634.37	386
2023-06-20	88,400.00	90,200.00	86,100.00	88,000.00	83,296.96	709
2023-06-19	88,600.00	89,900.00	88,400.00	88,400.00	83,675.58	542
2023-06-16	88,700.00	89,600.00	88,400.00	88,700.00	83,959.55	423
2023-06-15	89,900.00	91,000.00	87,900.00	88,600.00	83,864.89	659
2023-06-14	91,900.00	91,900.00	87,700.00	88,400.00	83,675.58	2,257
2023-06-13	92,200.00	93,500.00	91,000.00	91,100.00	86,231.28	704
2023-06-12	93,400.00	93,600.00	91,600.00	91,900.00	86,988.53	948
2023-06-09	93,800.00	94,800.00	91,700.00	94,500.00	89,449.58	2,094
2023-06-08	91,500.00	93,700.00	91,300.00	92,700.00	87,745.77	1,309
2023-06-07	95,500.00	95,500.00	90,900.00	91,500.00	86,609.91	2,142
2023-06-06	94,400.00	94,400.00	94,400.00	94,400.00	89,354.92	0
2023-06-05	92,600.00	95,800.00	92,600.00	94,400.00	89,354.92	1,569
2023-06-02	94,000.00	94,000.00	92,300.00	93,300.00	88,313.71	715
2023-06-01	92,200.00	94,500.00	92,200.00	92,700.00	87,745.77	395
2023-05-31	93,300.00	94,600.00	91,700.00	92,700.00	87,745.77	1,092
2023-05-30	93,300.00	94,200.00	90,900.00	93,300.00	88,313.71	863
2023-05-26	90,600.00	93,200.00	90,600.00	92,800.00	87,840.43	563
2023-05-25	92,000.00	93,300.00	90,200.00	91,600.00	86,704.56	2,716
2023-05-24	91,400.00	93,500.00	90,400.00	93,400.00	88,408.36	2,014
2023-05-23	90,200.00	92,400.00	90,200.00	91,800.00	86,893.87	1,391
2023-05-22	88,700.00	90,600.00	88,700.00	90,200.00	85,379.38	1,011
2023-05-19	87,400.00	88,900.00	87,400.00	88,700.00	83,959.55	1,375
2023-05-18	88,300.00	88,300.00	86,900.00	88,100.00	83,391.61	1,088
2023-05-17	84,700.00	88,200.00	84,500.00	87,300.00	82,634.37	2,004
2023-05-16	84,200.00	84,900.00	83,200.00	84,700.00	80,173.32	1,352

← NewerPage 14 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.