Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	82,800.00	84,300.00	82,300.00	84,200.00	79,700.04	1,082
2023-05-12	83,500.00	84,300.00	82,200.00	82,800.00	78,374.87	2,311
2023-05-11	94,400.00	95,200.00	83,000.00	83,800.00	79,321.42	18,525
2023-05-10	81,900.00	81,900.00	80,900.00	80,900.00	76,576.41	662
2023-05-09	81,600.00	82,000.00	80,900.00	81,900.00	77,522.97	22
2023-05-08	81,300.00	81,900.00	80,900.00	81,600.00	77,239.00	137
2023-05-04	80,400.00	81,300.00	80,400.00	81,300.00	76,955.03	153
2023-05-03	80,800.00	81,700.00	80,400.00	80,400.00	76,103.13	164
2023-05-02	81,400.00	82,800.00	80,500.00	80,600.00	76,292.44	395
2023-04-28	82,500.00	82,500.00	81,000.00	81,000.00	76,671.06	266
2023-04-27	81,600.00	82,500.00	81,000.00	82,500.00	78,090.90	254
2023-04-26	82,200.00	82,200.00	81,400.00	82,200.00	77,806.93	78
2023-04-25	82,000.00	82,600.00	81,800.00	82,200.00	77,806.93	152
2023-04-24	83,900.00	83,900.00	82,200.00	82,900.00	78,469.52	109
2023-04-21	81,900.00	82,900.00	81,800.00	82,900.00	78,469.52	305
2023-04-20	82,200.00	83,800.00	81,500.00	81,900.00	77,522.97	376
2023-04-19	83,400.00	83,600.00	82,400.00	82,400.00	77,996.24	342
2023-04-18	84,200.00	86,000.00	82,100.00	83,300.00	78,848.14	534
2023-04-17	84,000.00	86,100.00	83,000.00	83,700.00	79,226.77	817
2023-04-14	83,100.00	83,600.00	82,000.00	83,400.00	78,942.80	170
2023-04-13	82,500.00	83,600.00	82,100.00	83,100.00	78,658.83	276
2023-04-12	83,000.00	84,300.00	82,500.00	82,500.00	78,090.90	447
2023-04-11	82,200.00	82,900.00	81,400.00	82,700.00	78,280.21	465
2023-04-10	84,300.00	84,400.00	82,000.00	82,100.00	77,712.28	1,845
2023-04-07	85,900.00	85,900.00	84,400.00	85,500.00	80,930.57	363
2023-04-06	85,200.00	85,500.00	84,800.00	85,500.00	80,930.57	258
2023-04-05	87,000.00	87,000.00	84,600.00	85,200.00	80,646.60	1,500
2023-04-04	86,300.00	87,000.00	85,600.00	87,000.00	82,350.40	697
2023-04-03	87,900.00	87,900.00	85,400.00	85,800.00	81,214.53	200
2023-03-31	86,400.00	87,700.00	85,600.00	87,000.00	82,350.40	348
2023-03-30	87,900.00	87,900.00	85,500.00	86,400.00	81,782.47	595
2023-03-29	86,200.00	87,800.00	86,100.00	87,800.00	83,107.65	603
2023-03-28	87,900.00	87,900.00	85,300.00	86,100.00	81,498.50	383
2023-03-27	86,500.00	88,000.00	85,000.00	85,900.00	81,309.19	394
2023-03-24	84,600.00	87,200.00	84,600.00	86,500.00	81,877.12	477
2023-03-23	86,500.00	86,700.00	85,400.00	85,400.00	80,835.91	607
2023-03-22	85,600.00	86,600.00	85,600.00	86,500.00	81,877.12	301
2023-03-21	85,000.00	86,400.00	84,000.00	86,000.00	81,403.85	1,432
2023-03-20	87,000.00	87,000.00	84,000.00	84,000.00	79,510.73	264
2023-03-17	83,000.00	87,000.00	83,000.00	85,100.00	80,551.95	1,738
2023-03-16	83,700.00	86,200.00	82,400.00	83,000.00	78,564.18	930
2023-03-15	85,500.00	86,600.00	83,400.00	83,600.00	79,132.11	782
2023-03-14	86,100.00	86,100.00	83,400.00	84,400.00	79,889.36	547
2023-03-13	86,400.00	86,500.00	84,000.00	85,700.00	81,119.88	369
2023-03-10	87,500.00	88,700.00	85,900.00	85,900.00	81,309.19	1,148
2023-03-09	86,900.00	89,200.00	86,400.00	86,500.00	81,877.12	2,020
2023-03-08	88,000.00	88,000.00	84,500.00	85,700.00	81,119.88	680
2023-03-07	86,700.00	86,700.00	85,200.00	86,300.00	81,687.81	404
2023-03-06	85,000.00	88,000.00	84,400.00	86,700.00	82,066.44	1,641
2023-03-03	84,200.00	84,800.00	83,200.00	84,700.00	80,173.32	908
2023-03-02	81,600.00	83,100.00	81,200.00	82,700.00	78,280.21	874
2023-02-28	84,000.00	85,500.00	82,000.00	82,000.00	77,617.62	1,797
2023-02-27	87,500.00	92,000.00	83,000.00	84,000.00	79,510.73	13,010
2023-02-24	81,000.00	83,600.00	80,900.00	81,600.00	77,239.00	133
2023-02-23	82,000.00	84,000.00	81,200.00	82,300.00	77,901.59	923
2023-02-22	81,300.00	82,000.00	81,300.00	81,600.00	77,239.00	341
2023-02-21	80,100.00	82,100.00	80,100.00	81,300.00	76,955.03	90
2023-02-20	80,300.00	80,600.00	80,200.00	80,200.00	75,913.82	145
2023-02-17	80,200.00	80,800.00	79,900.00	80,300.00	76,008.47	213
2023-02-16	80,100.00	80,700.00	79,500.00	80,200.00	75,913.82	784

← NewerPage 15 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.