Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	81,400.00	81,600.00	80,400.00	80,500.00	76,197.79	402
2023-02-14	81,500.00	81,900.00	81,300.00	81,400.00	77,049.69	207
2023-02-13	82,300.00	82,600.00	81,500.00	81,500.00	77,144.34	243
2023-02-10	82,200.00	82,900.00	81,600.00	82,300.00	77,901.59	232
2023-02-09	82,900.00	82,900.00	81,800.00	82,400.00	77,996.24	263
2023-02-08	82,600.00	82,900.00	82,000.00	82,900.00	78,469.52	298
2023-02-07	82,200.00	82,500.00	81,900.00	82,400.00	77,996.24	244
2023-02-06	82,100.00	83,100.00	81,900.00	82,200.00	77,806.93	263
2023-02-03	82,600.00	82,700.00	82,000.00	82,600.00	78,185.55	122
2023-02-02	82,500.00	82,900.00	81,900.00	82,600.00	78,185.55	323
2023-02-01	82,800.00	83,300.00	81,800.00	82,500.00	78,090.90	410
2023-01-31	82,100.00	83,300.00	81,500.00	82,100.00	77,712.28	330
2023-01-30	82,900.00	83,200.00	82,700.00	83,000.00	78,564.18	185
2023-01-27	84,900.00	85,400.00	82,000.00	82,900.00	78,469.52	19
2023-01-26	85,700.00	85,700.00	83,500.00	84,100.00	79,605.39	151
2023-01-25	83,200.00	85,500.00	83,200.00	85,500.00	80,930.57	394
2023-01-20	84,400.00	85,400.00	82,600.00	83,800.00	79,321.42	341
2023-01-19	84,700.00	86,000.00	83,500.00	84,400.00	79,889.36	283
2023-01-18	85,100.00	85,100.00	82,500.00	84,000.00	79,510.73	295
2023-01-17	85,100.00	85,800.00	84,600.00	85,100.00	80,551.95	45
2023-01-16	85,400.00	86,100.00	84,200.00	85,000.00	80,457.29	314
2023-01-13	83,200.00	85,400.00	83,200.00	84,800.00	80,267.98	332
2023-01-12	82,500.00	83,700.00	82,500.00	83,400.00	78,942.80	181
2023-01-11	82,700.00	83,500.00	82,000.00	83,100.00	78,658.83	193
2023-01-10	83,800.00	83,800.00	82,700.00	82,700.00	78,280.21	238
2023-01-09	82,900.00	83,800.00	82,000.00	82,500.00	78,090.90	142
2023-01-06	81,000.00	82,500.00	80,200.00	81,000.00	76,671.06	231
2023-01-05	81,000.00	83,300.00	80,400.00	80,700.00	76,387.10	55
2023-01-04	78,300.00	83,000.00	78,300.00	80,600.00	76,292.44	332
2023-01-03	81,000.00	82,800.00	79,700.00	79,700.00	75,440.54	163
2023-01-02	81,100.00	81,100.00	79,500.00	79,500.00	75,251.23	258
2022-12-29	81,100.00	82,000.00	80,400.00	81,100.00	76,765.72	151
2022-12-28	80,400.00	82,400.00	80,200.00	82,400.00	77,996.24	159
2022-12-27	80,500.00	81,200.00	80,500.00	80,600.00	74,399.33	85
2022-12-26	81,400.00	81,400.00	80,500.00	80,500.00	74,307.02	241
2022-12-23	81,800.00	82,500.00	80,900.00	81,400.00	75,137.78	189
2022-12-22	81,900.00	82,800.00	81,600.00	82,600.00	76,245.47	127
2022-12-21	80,800.00	81,900.00	80,800.00	81,500.00	75,230.09	187
2022-12-20	83,500.00	84,500.00	80,800.00	80,800.00	74,583.94	990
2022-12-19	86,500.00	86,500.00	84,000.00	84,000.00	77,537.76	976
2022-12-16	86,100.00	86,500.00	84,700.00	86,400.00	79,753.13	469
2022-12-15	86,600.00	87,900.00	86,200.00	86,400.00	79,753.13	209
2022-12-14	85,000.00	86,400.00	85,000.00	86,200.00	79,568.51	185
2022-12-13	86,200.00	87,800.00	84,500.00	84,900.00	78,368.52	807
2022-12-12	88,300.00	88,300.00	86,600.00	86,600.00	79,937.74	165
2022-12-09	87,700.00	87,800.00	86,300.00	87,700.00	80,953.12	259
2022-12-08	88,300.00	88,300.00	85,700.00	87,700.00	80,953.12	592
2022-12-07	88,200.00	88,300.00	87,000.00	88,300.00	81,506.96	331
2022-12-06	89,500.00	90,000.00	88,000.00	88,200.00	81,414.65	480
2022-12-05	91,000.00	91,100.00	90,100.00	90,600.00	83,630.02	469
2022-12-02	92,900.00	92,900.00	90,000.00	91,700.00	84,645.39	1,634
2022-12-01	92,700.00	96,900.00	92,700.00	92,900.00	85,753.07	4,098
2022-11-30	91,500.00	92,000.00	89,900.00	92,000.00	84,922.31	1,042
2022-11-29	89,100.00	91,500.00	88,900.00	90,800.00	83,814.63	2,348
2022-11-28	89,000.00	89,400.00	87,100.00	88,600.00	81,783.88	666
2022-11-25	88,100.00	90,000.00	88,100.00	88,900.00	82,060.80	1,291
2022-11-24	87,500.00	89,500.00	87,500.00	88,200.00	81,414.65	468
2022-11-23	88,500.00	88,800.00	87,000.00	87,500.00	80,768.50	422
2022-11-22	86,100.00	91,000.00	86,100.00	88,000.00	81,230.04	3,435
2022-11-21	86,200.00	88,500.00	85,100.00	87,200.00	80,491.58	680

← NewerPage 16 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.