Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 106,000.00 | 107,500.00 | 105,500.00 | 106,000.00 | 95,945.36 | 310 |
| 2021-12-15 | 104,000.00 | 106,500.00 | 104,000.00 | 105,500.00 | 95,492.79 | 475 |
| 2021-12-14 | 107,000.00 | 108,000.00 | 105,000.00 | 105,500.00 | 95,492.79 | 969 |
| 2021-12-13 | 108,500.00 | 110,500.00 | 107,500.00 | 108,000.00 | 97,755.65 | 1,032 |
| 2021-12-10 | 108,000.00 | 112,000.00 | 108,000.00 | 110,000.00 | 99,565.94 | 787 |
| 2021-12-09 | 107,500.00 | 109,500.00 | 107,000.00 | 108,000.00 | 97,755.65 | 796 |
| 2021-12-08 | 111,000.00 | 112,500.00 | 108,500.00 | 108,500.00 | 98,208.23 | 1,278 |
| 2021-12-07 | 110,000.00 | 111,500.00 | 107,500.00 | 109,000.00 | 98,660.80 | 1,135 |
| 2021-12-06 | 105,500.00 | 112,000.00 | 105,500.00 | 110,000.00 | 99,565.94 | 1,722 |
| 2021-12-03 | 110,000.00 | 110,000.00 | 106,500.00 | 107,500.00 | 97,303.08 | 895 |
| 2021-12-02 | 106,000.00 | 107,500.00 | 105,500.00 | 106,500.00 | 96,397.94 | 768 |
| 2021-12-01 | 103,000.00 | 109,000.00 | 103,000.00 | 106,000.00 | 95,945.36 | 1,516 |
| 2021-11-30 | 108,000.00 | 109,000.00 | 103,000.00 | 103,000.00 | 93,229.93 | 1,426 |
| 2021-11-29 | 104,500.00 | 109,000.00 | 103,500.00 | 105,000.00 | 95,040.22 | 3,840 |
| 2021-11-26 | 115,000.00 | 117,000.00 | 112,000.00 | 112,000.00 | 101,376.23 | 1,324 |
| 2021-11-25 | 116,500.00 | 116,500.00 | 114,500.00 | 115,500.00 | 104,544.24 | 714 |
| 2021-11-24 | 116,500.00 | 117,000.00 | 114,500.00 | 117,000.00 | 105,901.96 | 673 |
| 2021-11-23 | 117,000.00 | 119,500.00 | 115,500.00 | 115,500.00 | 104,544.24 | 1,039 |
| 2021-11-22 | 119,500.00 | 120,500.00 | 116,000.00 | 116,500.00 | 105,449.39 | 1,239 |
| 2021-11-21 | 117,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 106,354.53 | 0 |
| 2021-11-19 | 121,500.00 | 122,000.00 | 116,000.00 | 117,500.00 | 106,354.53 | 2,955 |
| 2021-11-18 | 125,000.00 | 125,000.00 | 119,500.00 | 121,000.00 | 109,522.54 | 2,071 |
| 2021-11-17 | 127,000.00 | 130,500.00 | 124,500.00 | 124,500.00 | 112,690.54 | 2,863 |
| 2021-11-16 | 126,500.00 | 128,000.00 | 124,500.00 | 127,000.00 | 114,953.41 | 1,215 |
| 2021-11-15 | 129,000.00 | 130,000.00 | 125,500.00 | 126,500.00 | 114,500.83 | 2,932 |
| 2021-11-12 | 123,500.00 | 129,000.00 | 123,500.00 | 127,500.00 | 115,405.98 | 2,622 |
| 2021-11-11 | 122,000.00 | 126,500.00 | 121,000.00 | 123,500.00 | 111,785.40 | 2,339 |
| 2021-11-10 | 133,500.00 | 133,500.00 | 123,000.00 | 124,500.00 | 112,690.54 | 5,665 |
| 2021-11-09 | 133,500.00 | 137,500.00 | 131,000.00 | 132,000.00 | 119,479.13 | 7,180 |
| 2021-11-08 | 133,000.00 | 133,500.00 | 127,000.00 | 130,000.00 | 117,668.84 | 3,704 |
| 2021-11-07 | 132,500.00 | 132,500.00 | 132,500.00 | 132,500.00 | 119,931.70 | 0 |
| 2021-11-05 | 134,500.00 | 134,500.00 | 128,000.00 | 132,500.00 | 119,931.70 | 7,191 |
| 2021-11-04 | 131,000.00 | 145,500.00 | 129,500.00 | 133,000.00 | 120,384.28 | 55,207 |
| 2021-11-03 | 131,000.00 | 138,000.00 | 125,500.00 | 128,000.00 | 115,858.55 | 7,739 |
| 2021-11-02 | 125,000.00 | 129,500.00 | 124,500.00 | 129,500.00 | 117,216.27 | 5,273 |
| 2021-11-01 | 123,500.00 | 127,500.00 | 121,000.00 | 125,000.00 | 113,143.12 | 3,733 |
| 2021-10-31 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 109,975.11 | 0 |
| 2021-10-29 | 123,000.00 | 126,000.00 | 120,000.00 | 121,500.00 | 109,975.11 | 3,794 |
| 2021-10-28 | 129,500.00 | 133,500.00 | 120,500.00 | 121,000.00 | 109,522.54 | 6,763 |
| 2021-10-27 | 131,500.00 | 132,000.00 | 128,000.00 | 129,000.00 | 116,763.70 | 4,680 |
| 2021-10-26 | 137,500.00 | 140,500.00 | 131,000.00 | 132,000.00 | 119,479.13 | 13,427 |
| 2021-10-25 | 119,000.00 | 147,500.00 | 117,500.00 | 137,500.00 | 124,457.43 | 68,067 |
| 2021-10-24 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 104,544.24 | 0 |
| 2021-10-22 | 116,000.00 | 117,500.00 | 114,500.00 | 115,500.00 | 104,544.24 | 1,110 |
| 2021-10-21 | 116,000.00 | 121,000.00 | 114,000.00 | 116,500.00 | 105,449.39 | 3,452 |
| 2021-10-20 | 117,000.00 | 118,000.00 | 114,000.00 | 116,000.00 | 104,996.81 | 1,563 |
| 2021-10-19 | 119,500.00 | 121,000.00 | 116,000.00 | 117,000.00 | 105,901.96 | 2,651 |
| 2021-10-18 | 121,500.00 | 123,500.00 | 119,000.00 | 119,500.00 | 108,164.82 | 2,797 |
| 2021-10-17 | 120,500.00 | 120,500.00 | 120,500.00 | 120,500.00 | 109,069.96 | 0 |
| 2021-10-15 | 120,500.00 | 132,500.00 | 119,000.00 | 120,500.00 | 109,069.96 | 17,741 |
| 2021-10-14 | 123,000.00 | 125,000.00 | 117,500.00 | 119,500.00 | 108,164.82 | 6,557 |
← NewerPage 21 of 21 · 1,251 trading days
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.