Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 312,000.00 | 323,000.00 | 299,000.00 | 313,000.00 | 312,105.71 | 264 |
| 2026-07-20 | 334,500.00 | 338,000.00 | 311,500.00 | 312,000.00 | 311,108.57 | 829 |
| 2026-07-16 | 360,000.00 | 365,000.00 | 340,500.00 | 340,500.00 | 339,527.14 | 501 |
| 2026-07-15 | 379,000.00 | 381,000.00 | 362,000.00 | 368,000.00 | 366,948.57 | 1,397 |
| 2026-07-14 | 375,000.00 | 375,500.00 | 350,000.00 | 361,000.00 | 359,968.57 | 724 |
| 2026-07-13 | 429,000.00 | 429,000.00 | 375,500.00 | 375,500.00 | 374,427.14 | 666 |
| 2026-07-10 | 373,000.00 | 430,000.00 | 373,000.00 | 415,000.00 | 413,814.29 | 1,554 |
| 2026-07-09 | 360,500.00 | 381,500.00 | 354,500.00 | 369,500.00 | 368,444.29 | 863 |
| 2026-07-08 | 380,000.00 | 394,500.00 | 358,500.00 | 360,500.00 | 359,470.00 | 1,515 |
| 2026-07-07 | 406,500.00 | 409,500.00 | 368,500.00 | 380,500.00 | 379,412.86 | 1,625 |
| 2026-07-06 | 417,500.00 | 448,000.00 | 400,500.00 | 409,000.00 | 407,831.43 | 1,178 |
| 2026-07-03 | 413,000.00 | 421,000.00 | 391,500.00 | 420,000.00 | 418,800.00 | 1,547 |
| 2026-07-02 | 424,500.00 | 438,500.00 | 400,000.00 | 415,500.00 | 414,312.86 | 1,713 |
| 2026-07-01 | 406,000.00 | 436,000.00 | 406,000.00 | 428,000.00 | 426,777.14 | 1,042 |
| 2026-06-30 | 398,000.00 | 407,000.00 | 384,500.00 | 403,500.00 | 402,347.14 | 1,214 |
| 2026-06-29 | 396,000.00 | 403,500.00 | 365,000.00 | 397,000.00 | 395,865.71 | 2,308 |
| 2026-06-26 | 440,500.00 | 448,000.00 | 375,500.00 | 400,000.00 | 398,857.14 | 2,778 |
| 2026-06-25 | 463,500.00 | 470,500.00 | 432,500.00 | 439,500.00 | 438,244.29 | 1,484 |
| 2026-06-24 | 430,500.00 | 480,500.00 | 429,000.00 | 460,000.00 | 458,685.71 | 2,333 |
| 2026-06-23 | 456,000.00 | 475,000.00 | 424,000.00 | 424,000.00 | 422,788.57 | 1,724 |
| 2026-06-22 | 422,500.00 | 456,000.00 | 421,000.00 | 456,000.00 | 454,697.14 | 1,344 |
| 2026-06-19 | 459,500.00 | 469,500.00 | 432,500.00 | 432,500.00 | 431,264.29 | 1,153 |
| 2026-06-18 | 441,000.00 | 459,500.00 | 428,000.00 | 459,000.00 | 457,688.57 | 1,087 |
| 2026-06-17 | 462,500.00 | 462,500.00 | 438,000.00 | 438,000.00 | 436,748.57 | 551 |
| 2026-06-16 | 446,000.00 | 465,000.00 | 443,500.00 | 451,000.00 | 449,711.43 | 1,267 |
| 2026-06-15 | 467,000.00 | 472,500.00 | 438,500.00 | 438,500.00 | 437,247.14 | 1,750 |
| 2026-06-12 | 460,000.00 | 484,000.00 | 440,500.00 | 447,500.00 | 446,221.43 | 1,154 |
| 2026-06-11 | 424,000.00 | 441,500.00 | 402,500.00 | 439,500.00 | 438,244.29 | 727 |
| 2026-06-10 | 432,000.00 | 443,500.00 | 417,500.00 | 424,500.00 | 423,287.14 | 2 |
| 2026-06-09 | 451,500.00 | 464,000.00 | 415,000.00 | 434,500.00 | 433,258.57 | 2,247 |
| 2026-06-08 | 452,000.00 | 454,000.00 | 428,000.00 | 442,000.00 | 440,737.14 | 1,713 |
| 2026-06-05 | 509,000.00 | 509,000.00 | 470,000.00 | 490,500.00 | 489,098.57 | 1,163 |
| 2026-06-04 | 521,000.00 | 540,000.00 | 500,000.00 | 513,000.00 | 511,534.29 | 1,702 |
| 2026-06-02 | 588,000.00 | 589,000.00 | 505,000.00 | 526,000.00 | 524,497.14 | 3,481 |
| 2026-06-01 | 578,000.00 | 622,000.00 | 560,000.00 | 584,000.00 | 582,331.43 | 6,350 |
| 2026-05-29 | 503,000.00 | 537,000.00 | 477,500.00 | 535,000.00 | 533,471.43 | 3,199 |
| 2026-05-28 | 517,000.00 | 519,000.00 | 470,500.00 | 487,000.00 | 485,608.57 | 2,072 |
| 2026-05-27 | 555,000.00 | 555,000.00 | 512,000.00 | 515,000.00 | 513,528.57 | 1,853 |
| 2026-05-26 | 529,000.00 | 571,000.00 | 510,000.00 | 555,000.00 | 553,414.29 | 3,436 |
| 2026-05-22 | 517,000.00 | 522,000.00 | 497,000.00 | 506,000.00 | 504,554.29 | 1,454 |
| 2026-05-21 | 503,000.00 | 550,000.00 | 477,000.00 | 507,000.00 | 505,551.43 | 11,515 |
| 2026-05-20 | 500,000.00 | 500,000.00 | 466,500.00 | 484,000.00 | 482,617.14 | 1,246 |
| 2026-05-19 | 540,000.00 | 540,000.00 | 489,500.00 | 500,000.00 | 498,571.43 | 2,094 |
| 2026-05-18 | 528,000.00 | 556,000.00 | 491,500.00 | 548,000.00 | 546,434.29 | 1,190 |
| 2026-05-15 | 577,000.00 | 594,000.00 | 525,000.00 | 525,000.00 | 523,500.00 | 1,844 |
| 2026-05-14 | 589,000.00 | 589,000.00 | 534,000.00 | 561,000.00 | 559,397.14 | 954 |
| 2026-05-13 | 555,000.00 | 565,000.00 | 525,000.00 | 561,000.00 | 559,397.14 | 1,525 |
| 2026-05-12 | 601,000.00 | 615,000.00 | 541,000.00 | 559,000.00 | 557,402.86 | 1,933 |
| 2026-05-11 | 619,000.00 | 619,000.00 | 586,000.00 | 600,000.00 | 597,288.57 | 1,574 |
| 2026-05-08 | 620,000.00 | 636,000.00 | 590,000.00 | 602,000.00 | 599,279.53 | 1,607 |
| 2026-05-07 | 650,000.00 | 650,000.00 | 598,000.00 | 620,000.00 | 617,198.19 | 1,712 |
| 2026-05-06 | 638,000.00 | 656,000.00 | 615,000.00 | 630,000.00 | 627,153.00 | 2,105 |
| 2026-05-04 | 578,000.00 | 616,000.00 | 578,000.00 | 601,000.00 | 598,284.05 | 1,972 |
| 2026-04-30 | 566,000.00 | 574,000.00 | 562,000.00 | 564,000.00 | 561,451.26 | 1,025 |
| 2026-04-29 | 567,000.00 | 571,000.00 | 548,000.00 | 562,000.00 | 559,460.30 | 1,506 |
| 2026-04-28 | 552,000.00 | 574,000.00 | 552,000.00 | 561,000.00 | 558,464.81 | 1,286 |
| 2026-04-27 | 528,000.00 | 572,000.00 | 528,000.00 | 550,000.00 | 547,514.52 | 2,496 |
| 2026-04-24 | 507,000.00 | 530,000.00 | 504,000.00 | 525,000.00 | 522,627.50 | 1,482 |
| 2026-04-23 | 509,000.00 | 521,000.00 | 494,000.00 | 507,000.00 | 504,708.84 | 1,755 |
| 2026-04-22 | 498,000.00 | 503,000.00 | 493,000.00 | 498,500.00 | 496,247.25 | 1,205 |
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.