Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	162,000.00	162,000.00	162,000.00	162,000.00	149,537.11	0
2022-03-15	162,000.00	162,000.00	162,000.00	162,000.00	149,537.11	0
2022-03-14	163,000.00	165,000.00	157,000.00	162,000.00	149,537.11	9,973
2022-03-13	167,500.00	167,500.00	167,500.00	167,500.00	154,613.99	0
2022-03-11	130,000.00	130,000.00	130,000.00	130,000.00	119,998.92	0
2022-03-10	130,000.00	130,000.00	130,000.00	130,000.00	119,998.92	0
2022-03-08	121,000.00	142,000.00	117,500.00	130,000.00	119,998.92	22,809
2022-03-07	129,500.00	134,500.00	123,500.00	124,000.00	114,460.51	9,308
2022-03-04	128,500.00	128,500.00	128,500.00	128,500.00	118,614.31	0
2022-03-03	136,500.00	147,000.00	123,000.00	128,500.00	118,614.31	33,446
2022-03-02	130,500.00	157,500.00	126,000.00	130,500.00	120,460.45	87,642
2022-03-01	126,000.00	126,000.00	126,000.00	126,000.00	116,306.64	0
2022-02-28	97,000.00	97,000.00	97,000.00	97,000.00	89,537.65	0
2022-02-25	94,900.00	97,400.00	93,800.00	97,000.00	89,537.65	1,607
2022-02-24	93,200.00	94,200.00	91,300.00	94,000.00	86,768.45	414
2022-02-23	94,100.00	94,100.00	94,100.00	94,100.00	86,860.76	0
2022-02-22	94,100.00	94,100.00	94,100.00	94,100.00	86,860.76	0
2022-02-21	94,100.00	94,100.00	94,100.00	94,100.00	86,860.76	0
2022-02-18	88,600.00	94,800.00	88,600.00	94,100.00	86,860.76	1,028
2022-02-17	90,200.00	93,500.00	89,200.00	90,500.00	83,537.71	651
2022-02-16	87,500.00	94,800.00	87,500.00	90,100.00	83,168.48	512
2022-02-15	87,400.00	89,400.00	85,500.00	88,600.00	81,783.88	327
2022-02-14	89,900.00	89,900.00	86,800.00	87,500.00	80,768.50	425
2022-02-11	89,000.00	90,800.00	88,800.00	90,800.00	83,814.63	258
2022-02-10	90,500.00	96,200.00	88,500.00	89,000.00	82,153.11	991
2022-02-09	89,800.00	89,800.00	89,800.00	89,800.00	82,891.56	0
2022-02-08	89,800.00	89,800.00	89,800.00	89,800.00	82,891.56	0
2022-02-07	92,000.00	92,100.00	88,800.00	89,800.00	82,891.56	248
2022-02-04	90,000.00	91,500.00	88,400.00	90,100.00	83,168.48	421
2022-02-03	88,100.00	91,300.00	88,100.00	90,900.00	83,906.94	563
2022-01-28	87,100.00	87,100.00	87,100.00	87,100.00	80,399.27	0
2022-01-27	89,300.00	92,100.00	84,700.00	87,100.00	80,399.27	1,548
2022-01-26	85,200.00	85,200.00	85,200.00	85,200.00	78,645.44	0
2022-01-25	89,900.00	89,900.00	85,000.00	85,200.00	78,645.44	845
2022-01-24	94,700.00	94,700.00	89,700.00	89,900.00	82,983.87	679
2022-01-21	93,300.00	94,600.00	91,400.00	94,600.00	87,322.29	289
2022-01-20	94,000.00	95,000.00	92,900.00	94,000.00	86,768.45	216
2022-01-19	95,000.00	96,800.00	92,800.00	92,800.00	85,660.77	493
2022-01-18	97,400.00	97,400.00	93,900.00	93,900.00	86,676.14	914
2022-01-17	98,200.00	99,300.00	96,800.00	97,300.00	89,814.57	217
2022-01-14	98,800.00	99,800.00	98,100.00	98,200.00	90,645.34	345
2022-01-13	99,900.00	100,500.00	99,100.00	99,800.00	92,122.25	308
2022-01-12	98,600.00	100,500.00	98,600.00	99,900.00	92,214.55	406
2022-01-11	100,500.00	101,500.00	98,400.00	98,400.00	90,829.95	1,094
2022-01-10	99,700.00	108,000.00	99,700.00	101,500.00	93,691.46	3,113
2022-01-07	99,400.00	100,000.00	99,300.00	99,600.00	91,937.63	180
2022-01-06	100,000.00	100,000.00	98,400.00	99,400.00	91,753.02	1,467
2022-01-05	102,000.00	102,000.00	99,900.00	100,000.00	92,306.86	952
2022-01-04	103,000.00	103,000.00	101,500.00	101,500.00	93,691.46	645
2022-01-03	105,000.00	108,500.00	102,000.00	103,000.00	95,076.07	1,580
2021-12-30	104,000.00	104,000.00	101,500.00	102,500.00	94,614.53	843
2021-12-29	103,000.00	104,000.00	101,500.00	102,500.00	94,614.53	937
2021-12-28	103,000.00	105,000.00	103,000.00	103,000.00	93,229.93	846
2021-12-27	104,500.00	104,500.00	102,000.00	103,000.00	93,229.93	986
2021-12-24	103,500.00	105,000.00	102,500.00	104,500.00	94,587.65	332
2021-12-23	106,000.00	108,500.00	102,500.00	103,500.00	93,682.50	1,312
2021-12-22	104,500.00	105,500.00	103,500.00	104,000.00	94,135.07	640
2021-12-21	107,000.00	107,500.00	103,000.00	105,000.00	95,040.22	592
2021-12-20	108,000.00	111,000.00	107,500.00	107,500.00	97,303.08	700
2021-12-17	105,500.00	112,000.00	104,500.00	109,000.00	98,660.80	2,138

← NewerPage 20 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.