Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	99,900.00	99,900.00	92,800.00	99,300.00	91,660.71	1,669
2022-08-23	96,600.00	99,900.00	95,500.00	99,200.00	91,568.41	1,761
2022-08-22	98,800.00	99,300.00	96,500.00	97,100.00	89,629.96	2,262
2022-08-19	105,000.00	105,000.00	100,000.00	100,000.00	92,306.86	2,627
2022-08-18	102,500.00	106,000.00	102,500.00	105,000.00	96,922.20	2,833
2022-08-17	105,000.00	107,000.00	102,500.00	103,500.00	95,537.60	2,393
2022-08-16	108,500.00	109,500.00	104,000.00	106,000.00	97,845.27	4,593
2022-08-12	102,500.00	109,500.00	101,000.00	106,500.00	98,306.81	9,050
2022-08-11	104,500.00	105,000.00	100,500.00	102,500.00	94,614.53	4,018
2022-08-10	96,700.00	107,500.00	96,700.00	99,800.00	92,122.25	9,657
2022-08-09	96,000.00	98,100.00	94,900.00	97,600.00	90,091.50	2,497
2022-08-08	95,000.00	95,900.00	94,400.00	95,900.00	88,522.28	811
2022-08-05	93,000.00	95,000.00	93,000.00	95,000.00	87,691.52	403
2022-08-04	92,800.00	94,800.00	92,600.00	93,700.00	86,491.53	1,186
2022-08-03	92,600.00	93,700.00	92,100.00	92,600.00	85,476.15	655
2022-08-02	93,600.00	95,000.00	92,300.00	92,600.00	85,476.15	1,350
2022-08-01	93,600.00	95,900.00	93,000.00	93,600.00	86,399.22	1,476
2022-07-29	92,400.00	94,500.00	91,800.00	93,400.00	86,214.61	1,596
2022-07-28	94,500.00	94,500.00	91,000.00	93,300.00	86,122.30	1,423
2022-07-27	90,900.00	92,000.00	90,900.00	91,400.00	84,368.47	414
2022-07-26	90,600.00	94,200.00	90,600.00	90,900.00	83,906.94	1,365
2022-07-25	90,600.00	91,400.00	90,300.00	90,600.00	83,630.02	436
2022-07-22	92,000.00	92,000.00	91,000.00	91,100.00	84,091.55	302
2022-07-21	91,800.00	91,900.00	91,100.00	91,400.00	84,368.47	548
2022-07-20	91,100.00	92,000.00	90,500.00	90,600.00	83,630.02	1,427
2022-07-19	91,000.00	91,700.00	90,100.00	90,100.00	83,168.48	946
2022-07-18	93,000.00	93,000.00	90,100.00	90,800.00	83,814.63	1,329
2022-07-15	91,200.00	91,600.00	89,500.00	90,800.00	83,814.63	938
2022-07-14	92,000.00	92,200.00	90,500.00	92,100.00	85,014.62	914
2022-07-13	90,400.00	93,400.00	90,400.00	92,000.00	84,922.31	249
2022-07-12	91,000.00	92,300.00	90,100.00	92,200.00	85,106.92	809
2022-07-11	93,500.00	94,700.00	91,200.00	92,500.00	85,383.85	1,853
2022-07-08	95,300.00	95,300.00	92,200.00	93,500.00	86,306.91	2,821
2022-07-07	94,400.00	97,000.00	90,200.00	92,900.00	85,753.07	5,865
2022-07-06	90,700.00	92,000.00	89,200.00	89,200.00	82,337.72	1,426
2022-07-05	88,900.00	90,600.00	88,800.00	90,600.00	83,630.02	991
2022-07-04	91,800.00	91,800.00	88,800.00	88,900.00	82,060.80	1,869
2022-07-03	91,800.00	91,800.00	91,800.00	91,800.00	84,737.70	0
2022-07-01	91,500.00	93,700.00	89,800.00	91,800.00	84,737.70	2,867
2022-06-30	102,500.00	103,000.00	92,000.00	92,000.00	84,922.31	9,394
2022-06-29	95,000.00	98,500.00	94,100.00	97,200.00	89,722.27	7,826
2022-06-28	94,300.00	98,500.00	93,000.00	96,600.00	89,168.43	9,968
2022-06-27	92,100.00	97,400.00	91,000.00	94,300.00	87,045.37	11,577
2022-06-24	92,400.00	93,000.00	88,500.00	91,100.00	84,091.55	12,602
2022-06-23	91,500.00	112,500.00	88,500.00	89,800.00	82,891.56	107,215
2022-06-22	89,900.00	90,000.00	86,300.00	86,900.00	80,214.66	1,844
2022-06-21	88,600.00	90,900.00	88,500.00	89,400.00	82,522.33	1,096
2022-06-20	95,800.00	96,500.00	88,800.00	89,400.00	82,522.33	2,062
2022-06-17	92,100.00	95,800.00	90,800.00	94,900.00	87,599.21	778
2022-06-16	94,300.00	97,100.00	93,700.00	94,000.00	86,768.45	1,281
2022-06-15	96,200.00	99,000.00	93,400.00	94,200.00	86,953.06	1,998
2022-06-14	95,900.00	99,300.00	95,700.00	97,600.00	90,091.50	1,219
2022-06-13	101,000.00	101,500.00	97,300.00	97,300.00	89,814.57	3,038
2022-06-10	103,000.00	104,500.00	101,000.00	103,500.00	95,537.60	1,562
2022-06-09	105,500.00	105,500.00	103,000.00	104,000.00	95,999.13	922
2022-06-08	107,000.00	110,000.00	105,500.00	105,500.00	97,383.74	2,687
2022-06-07	108,000.00	108,500.00	105,500.00	107,000.00	98,768.34	1,037
2022-06-06	109,000.00	109,000.00	109,000.00	109,000.00	100,614.48	0
2022-06-03	109,500.00	109,500.00	108,000.00	109,000.00	100,614.48	1,403
2022-06-02	112,500.00	112,500.00	108,000.00	109,500.00	101,076.01	2,309

← NewerPage 18 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.