Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	87,000.00	88,900.00	86,900.00	87,000.00	80,306.97	905
2022-11-17	87,100.00	88,200.00	86,600.00	87,400.00	80,676.20	782
2022-11-16	87,600.00	88,900.00	87,200.00	88,400.00	81,599.26	450
2022-11-15	88,400.00	90,000.00	87,900.00	88,100.00	81,322.34	772
2022-11-14	89,000.00	89,600.00	88,000.00	88,400.00	81,599.26	851
2022-11-11	90,500.00	90,700.00	87,900.00	88,700.00	81,876.18	1,294
2022-11-10	88,100.00	89,900.00	87,400.00	87,800.00	81,045.42	1,947
2022-11-09	86,200.00	89,900.00	86,200.00	87,800.00	81,045.42	3,382
2022-11-08	84,900.00	86,500.00	84,500.00	86,200.00	79,568.51	2,752
2022-11-07	83,300.00	84,900.00	83,000.00	84,500.00	77,999.30	1,033
2022-11-04	83,400.00	84,000.00	82,600.00	83,300.00	76,891.61	2,598
2022-11-03	80,800.00	83,500.00	80,800.00	83,200.00	76,799.31	5,201
2022-11-02	83,000.00	83,000.00	81,000.00	81,700.00	75,414.70	5,713
2022-11-01	88,000.00	96,700.00	84,100.00	84,300.00	77,814.68	40,696
2022-10-31	80,700.00	83,500.00	80,700.00	80,800.00	74,583.94	661
2022-10-28	82,400.00	82,400.00	80,700.00	81,600.00	75,322.40	904
2022-10-27	80,000.00	82,500.00	80,000.00	82,400.00	76,060.85	835
2022-10-26	79,600.00	82,000.00	79,200.00	80,000.00	73,845.49	505
2022-10-25	81,000.00	81,000.00	79,000.00	79,500.00	73,383.95	563
2022-10-24	81,200.00	82,400.00	80,700.00	80,800.00	74,583.94	169
2022-10-21	80,700.00	81,300.00	80,200.00	80,500.00	74,307.02	460
2022-10-20	82,700.00	86,000.00	82,000.00	82,000.00	75,691.63	2,517
2022-10-19	81,000.00	83,300.00	80,500.00	81,000.00	74,768.56	672
2022-10-18	81,100.00	83,800.00	80,000.00	81,800.00	75,507.01	712
2022-10-17	78,100.00	80,000.00	76,500.00	80,000.00	73,845.49	430
2022-10-14	80,900.00	80,900.00	78,700.00	79,300.00	73,199.34	524
2022-10-13	81,600.00	81,600.00	77,500.00	77,600.00	71,630.12	1,004
2022-10-12	81,700.00	83,500.00	81,400.00	81,600.00	75,322.40	508
2022-10-11	84,400.00	84,400.00	81,700.00	82,800.00	76,430.08	557
2022-10-10	84,500.00	84,500.00	84,500.00	84,500.00	77,999.30	0
2022-10-07	84,000.00	86,900.00	83,500.00	84,500.00	77,999.30	1,901
2022-10-06	82,900.00	86,200.00	82,900.00	84,700.00	78,183.91	999
2022-10-05	84,800.00	86,500.00	81,800.00	83,200.00	76,799.31	456
2022-10-04	83,200.00	84,300.00	82,900.00	84,000.00	77,537.76	1,006
2022-09-30	81,400.00	83,800.00	80,000.00	83,500.00	77,076.23	2,106
2022-09-29	82,500.00	84,900.00	81,500.00	81,500.00	75,230.09	2,899
2022-09-28	86,700.00	86,700.00	81,500.00	81,900.00	75,599.32	2,348
2022-09-27	85,500.00	89,800.00	83,900.00	86,500.00	79,845.43	2,930
2022-09-26	87,600.00	89,900.00	84,000.00	85,500.00	78,922.37	2,552
2022-09-23	93,300.00	93,300.00	89,500.00	90,000.00	83,076.17	1,614
2022-09-22	93,000.00	94,800.00	90,100.00	93,300.00	86,122.30	2,326
2022-09-21	95,500.00	101,000.00	92,900.00	92,900.00	85,753.07	8,508
2022-09-20	91,300.00	102,500.00	90,200.00	96,500.00	89,076.12	33,140
2022-09-19	93,600.00	94,000.00	89,900.00	91,300.00	84,276.16	3,925
2022-09-18	93,500.00	93,500.00	93,500.00	93,500.00	86,306.91	0
2022-09-16	92,500.00	104,500.00	91,200.00	93,500.00	86,306.91	23,397
2022-09-15	89,500.00	107,000.00	88,100.00	92,600.00	85,476.15	69,051
2022-09-14	87,000.00	88,900.00	86,800.00	88,900.00	82,060.80	361
2022-09-13	88,400.00	89,700.00	88,400.00	89,500.00	82,614.64	482
2022-09-08	89,700.00	89,700.00	88,100.00	88,200.00	81,414.65	386
2022-09-07	91,000.00	91,000.00	88,000.00	88,100.00	81,322.34	1,102
2022-09-06	90,600.00	91,600.00	88,600.00	91,000.00	83,999.24	562
2022-09-05	92,300.00	92,600.00	90,000.00	90,200.00	83,260.79	1,214
2022-09-02	92,200.00	93,200.00	91,500.00	92,300.00	85,199.23	785
2022-09-01	95,200.00	95,500.00	92,100.00	92,100.00	85,014.62	1,951
2022-08-31	94,600.00	96,000.00	94,200.00	95,700.00	88,337.66	700
2022-08-30	96,200.00	97,200.00	94,600.00	94,700.00	87,414.60	1,503
2022-08-29	95,600.00	96,900.00	94,000.00	96,100.00	88,706.89	994
2022-08-26	105,000.00	105,500.00	95,000.00	97,100.00	89,629.96	7,434
2022-08-25	99,300.00	102,500.00	99,300.00	102,000.00	94,153.00	3,069

← NewerPage 17 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.