Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	514,000.00	514,000.00	491,500.00	498,000.00	495,749.51	1,236
2026-04-20	466,500.00	514,000.00	466,500.00	497,500.00	495,251.77	2,258
2026-04-17	464,500.00	474,500.00	458,500.00	471,000.00	468,871.53	982
2026-04-16	479,000.00	479,000.00	462,000.00	465,000.00	462,898.64	802
2026-04-15	486,000.00	486,000.00	469,000.00	472,500.00	470,364.75	1,214
2026-04-14	466,000.00	477,500.00	459,500.00	468,000.00	465,885.09	1,742
2026-04-13	449,000.00	457,000.00	443,000.00	446,000.00	443,984.50	672
2026-04-10	451,000.00	459,000.00	439,000.00	456,000.00	453,939.31	1,187
2026-04-09	427,000.00	469,500.00	411,000.00	449,500.00	447,468.69	3,035
2026-04-08	389,000.00	427,500.00	379,500.00	427,500.00	425,568.11	4,423
2026-04-07	390,000.00	392,500.00	362,500.00	369,000.00	367,332.47	731
2026-04-06	380,500.00	393,000.00	379,500.00	381,500.00	379,775.98	543
2026-04-03	391,000.00	397,000.00	383,500.00	387,000.00	385,251.13	965
2026-04-02	409,000.00	414,000.00	373,500.00	381,500.00	379,775.98	1,814
2026-04-01	400,000.00	418,500.00	392,500.00	405,000.00	399,187.86	2,148
2026-03-31	400,000.00	403,000.00	381,000.00	381,000.00	375,532.28	1,427
2026-03-30	432,500.00	440,000.00	405,000.00	408,000.00	402,144.81	1,682
2026-03-27	440,000.00	462,000.00	427,000.00	451,000.00	444,527.72	1,364
2026-03-26	457,000.00	470,000.00	447,000.00	456,000.00	449,455.96	1,392
2026-03-25	445,000.00	475,000.00	445,000.00	457,000.00	450,441.61	2,926
2026-03-24	444,000.00	447,000.00	417,000.00	435,000.00	428,757.33	3,277
2026-03-23	434,000.00	446,000.00	416,000.00	419,500.00	413,479.77	1,926
2026-03-20	440,000.00	455,000.00	431,000.00	447,500.00	441,077.95	3,553
2026-03-19	454,500.00	454,500.00	435,500.00	437,500.00	431,221.46	1,537
2026-03-18	452,000.00	469,000.00	452,000.00	461,000.00	454,384.21	2,723
2026-03-17	468,500.00	470,000.00	444,500.00	444,500.00	438,121.00	3,016
2026-03-16	468,500.00	488,000.00	440,000.00	448,500.00	442,063.60	3,272
2026-03-13	460,000.00	476,500.00	451,500.00	469,000.00	462,269.40	1,065
2026-03-12	465,500.00	490,000.00	458,500.00	472,500.00	465,719.17	600
2026-03-11	475,500.00	493,000.00	463,000.00	465,500.00	458,819.63	1,149
2026-03-10	457,000.00	470,000.00	449,000.00	461,000.00	454,384.21	1,317
2026-03-09	450,000.00	451,500.00	425,000.00	439,000.00	432,699.93	1,095
2026-03-06	451,000.00	479,500.00	442,500.00	465,000.00	458,326.80	1,765
2026-03-05	480,000.00	480,000.00	450,000.00	464,000.00	457,341.16	2,146
2026-03-04	461,000.00	490,000.00	399,500.00	410,000.00	404,116.11	4,280
2026-03-03	557,000.00	563,000.00	512,000.00	512,000.00	504,652.31	2,607
2026-02-27	501,000.00	608,000.00	501,000.00	567,000.00	558,863.01	11,941
2026-02-26	509,000.00	520,000.00	492,000.00	509,000.00	501,695.36	2,855
2026-02-25	487,500.00	512,000.00	487,500.00	507,000.00	499,724.06	3,361
2026-02-24	501,000.00	501,000.00	476,000.00	487,500.00	480,503.91	1,609
2026-02-23	494,000.00	519,000.00	476,000.00	501,000.00	493,810.17	6,554
2026-02-20	452,500.00	505,000.00	446,500.00	491,000.00	483,953.68	6,047
2026-02-19	441,500.00	457,500.00	440,500.00	454,000.00	447,484.67	2,257
2026-02-13	443,500.00	452,500.00	435,000.00	439,500.00	433,192.75	1,615
2026-02-12	421,000.00	445,000.00	411,500.00	443,500.00	437,135.35	3,015
2026-02-11	409,000.00	425,000.00	396,500.00	421,000.00	414,958.25	1,561
2026-02-10	421,500.00	421,500.00	399,000.00	409,000.00	403,130.46	956
2026-02-09	402,000.00	418,500.00	402,000.00	411,000.00	405,101.76	1,131
2026-02-06	408,000.00	408,000.00	380,500.00	390,500.00	384,895.95	1,243
2026-02-05	412,500.00	418,000.00	405,500.00	411,000.00	405,101.76	883
2026-02-04	423,000.00	429,000.00	414,000.00	423,000.00	416,929.54	1,072
2026-02-03	425,000.00	425,000.00	413,000.00	423,000.00	416,929.54	1,340
2026-02-02	416,000.00	422,000.00	390,000.00	401,500.00	395,738.09	944
2026-01-30	429,500.00	429,500.00	415,000.00	417,000.00	411,015.65	1,219
2026-01-29	432,500.00	444,500.00	421,500.00	428,000.00	421,857.79	1,463
2026-01-28	433,500.00	436,000.00	428,500.00	432,500.00	426,293.21	1,622
2026-01-27	438,500.00	440,000.00	429,500.00	433,000.00	426,786.04	1,440
2026-01-26	450,500.00	450,500.00	428,500.00	433,000.00	426,786.04	1,949
2026-01-23	463,000.00	465,000.00	443,000.00	452,000.00	445,513.37	3,210
2026-01-22	439,000.00	462,500.00	436,000.00	446,000.00	439,599.47	3,378

← NewerPage 3 of 21 · 1,245 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.