Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	107,500.00	111,500.00	106,000.00	111,500.00	102,922.15	2,959
2022-05-30	107,500.00	108,500.00	105,000.00	106,500.00	98,306.81	2,104
2022-05-29	104,000.00	104,000.00	104,000.00	104,000.00	95,999.13	0
2022-05-27	108,000.00	108,500.00	102,000.00	104,000.00	95,999.13	5,554
2022-05-26	106,000.00	111,000.00	106,000.00	107,000.00	98,768.34	1,539
2022-05-25	106,500.00	107,500.00	105,000.00	106,000.00	97,845.27	1,344
2022-05-24	110,000.00	112,000.00	105,500.00	105,500.00	97,383.74	2,800
2022-05-23	115,500.00	119,500.00	108,000.00	111,500.00	102,922.15	7,312
2022-05-22	113,000.00	113,000.00	113,000.00	113,000.00	104,306.75	0
2022-05-20	102,500.00	117,500.00	102,000.00	113,000.00	104,306.75	22,506
2022-05-19	99,900.00	101,500.00	99,100.00	99,700.00	92,029.94	2,179
2022-05-18	108,000.00	108,000.00	101,500.00	102,000.00	94,153.00	2,607
2022-05-17	104,500.00	107,500.00	104,500.00	105,500.00	97,383.74	1,343
2022-05-16	107,000.00	108,000.00	104,500.00	105,000.00	96,922.20	2,011
2022-05-13	107,500.00	110,500.00	106,500.00	106,500.00	98,306.81	3,250
2022-05-12	115,000.00	115,000.00	107,000.00	107,500.00	99,229.87	3,291
2022-05-11	113,000.00	117,500.00	110,500.00	113,500.00	104,768.29	1,647
2022-05-10	113,500.00	114,500.00	108,500.00	112,500.00	103,845.22	3,377
2022-05-09	116,500.00	119,000.00	114,000.00	114,000.00	105,229.82	3,455
2022-05-06	116,000.00	121,500.00	116,000.00	116,000.00	107,075.96	3,679
2022-05-05	119,500.00	119,500.00	119,500.00	119,500.00	110,306.70	0
2022-05-04	127,000.00	127,000.00	119,500.00	119,500.00	110,306.70	9,118
2022-05-03	114,000.00	133,000.00	114,000.00	122,500.00	113,075.90	26,135
2022-05-02	112,000.00	116,000.00	111,500.00	114,500.00	105,691.35	2,561
2022-04-29	116,500.00	120,000.00	113,500.00	114,500.00	105,691.35	4,442
2022-04-28	116,000.00	116,000.00	112,500.00	114,500.00	105,691.35	3,499
2022-04-27	113,000.00	122,500.00	110,500.00	114,500.00	105,691.35	8,921
2022-04-26	118,500.00	119,500.00	114,500.00	116,000.00	107,075.96	9,379
2022-04-25	119,500.00	125,000.00	117,500.00	118,500.00	109,383.63	10,403
2022-04-24	124,000.00	124,000.00	124,000.00	124,000.00	114,460.51	0
2022-04-22	127,000.00	128,500.00	122,000.00	124,000.00	114,460.51	11,028
2022-04-21	132,500.00	157,500.00	131,000.00	131,000.00	120,921.99	95,005
2022-04-20	129,000.00	131,500.00	125,000.00	128,000.00	118,152.78	3,543
2022-04-19	130,500.00	130,500.00	126,000.00	127,500.00	117,691.25	1,570
2022-04-18	127,000.00	137,000.00	124,500.00	128,500.00	118,614.31	6,568
2022-04-17	125,500.00	125,500.00	125,500.00	125,500.00	115,845.11	0
2022-04-15	125,500.00	126,500.00	123,500.00	125,500.00	115,845.11	938
2022-04-14	129,500.00	129,500.00	126,000.00	126,500.00	116,768.18	1,230
2022-04-13	125,500.00	129,500.00	124,500.00	129,500.00	119,537.38	2,321
2022-04-12	129,000.00	131,000.00	125,500.00	126,500.00	116,768.18	1,787
2022-04-11	133,000.00	133,500.00	128,000.00	130,500.00	120,460.45	2,258
2022-04-08	135,500.00	136,000.00	132,500.00	134,000.00	123,691.19	1,492
2022-04-07	136,000.00	137,500.00	132,000.00	134,500.00	124,152.73	3,621
2022-04-06	138,500.00	141,500.00	133,500.00	137,000.00	126,460.40	5,032
2022-04-05	141,000.00	141,000.00	136,000.00	137,000.00	126,460.40	4,749
2022-04-04	138,500.00	147,000.00	137,500.00	140,500.00	129,691.14	10,427
2022-04-03	140,000.00	140,000.00	140,000.00	140,000.00	129,229.60	0
2022-04-01	143,500.00	150,000.00	137,000.00	140,000.00	129,229.60	18,425
2022-03-31	134,500.00	137,500.00	134,500.00	137,500.00	126,921.93	5,390
2022-03-30	137,500.00	141,500.00	135,500.00	136,000.00	125,537.33	5,503
2022-03-29	140,000.00	141,500.00	135,500.00	137,500.00	126,921.93	7,520
2022-03-28	142,500.00	146,000.00	140,000.00	140,500.00	129,691.14	8,604
2022-03-25	144,000.00	150,000.00	138,500.00	143,000.00	131,998.81	16,016
2022-03-24	142,000.00	164,000.00	137,500.00	142,500.00	131,537.28	45,232
2022-03-23	134,000.00	165,000.00	131,500.00	146,000.00	134,768.02	97,419
2022-03-22	140,500.00	143,500.00	133,500.00	134,500.00	124,152.73	16,097
2022-03-21	139,500.00	139,500.00	139,500.00	139,500.00	128,768.07	0
2022-03-20	139,500.00	139,500.00	139,500.00	139,500.00	128,768.07	0
2022-03-18	143,000.00	146,500.00	139,500.00	139,500.00	128,768.07	9,410
2022-03-17	162,000.00	162,000.00	162,000.00	162,000.00	149,537.11	0

← NewerPage 19 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.