Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 450,500.00 | 450,500.00 | 428,000.00 | 429,500.00 | 423,336.26 | 1,689 |
| 2026-01-20 | 449,500.00 | 465,500.00 | 425,500.00 | 454,000.00 | 447,484.67 | 2,633 |
| 2026-01-19 | 447,000.00 | 467,000.00 | 444,500.00 | 446,000.00 | 439,599.47 | 1,696 |
| 2026-01-16 | 440,500.00 | 448,000.00 | 435,000.00 | 447,000.00 | 440,585.12 | 1,009 |
| 2026-01-15 | 451,000.00 | 451,000.00 | 435,000.00 | 440,500.00 | 434,178.40 | 921 |
| 2026-01-14 | 435,500.00 | 456,000.00 | 431,500.00 | 451,000.00 | 444,527.72 | 1,350 |
| 2026-01-13 | 431,000.00 | 435,500.00 | 421,000.00 | 435,500.00 | 429,250.16 | 1,106 |
| 2026-01-12 | 423,000.00 | 437,000.00 | 423,000.00 | 430,000.00 | 423,829.09 | 1,333 |
| 2026-01-09 | 433,000.00 | 433,000.00 | 416,500.00 | 422,000.00 | 415,943.90 | 687 |
| 2026-01-08 | 429,000.00 | 435,000.00 | 421,500.00 | 428,500.00 | 422,350.61 | 931 |
| 2026-01-07 | 449,500.00 | 449,500.00 | 418,000.00 | 428,000.00 | 421,857.79 | 2,090 |
| 2026-01-06 | 455,500.00 | 455,500.00 | 436,000.00 | 447,000.00 | 440,585.12 | 819 |
| 2026-01-05 | 435,000.00 | 457,000.00 | 435,000.00 | 452,500.00 | 446,006.19 | 1,518 |
| 2026-01-02 | 433,500.00 | 442,000.00 | 430,000.00 | 435,000.00 | 428,757.33 | 762 |
| 2025-12-30 | 431,500.00 | 447,500.00 | 431,500.00 | 433,500.00 | 427,278.86 | 554 |
| 2025-12-29 | 459,000.00 | 459,000.00 | 442,000.00 | 443,000.00 | 436,642.53 | 740 |
| 2025-12-26 | 454,500.00 | 454,500.00 | 432,500.00 | 442,500.00 | 436,149.70 | 1,316 |
| 2025-12-24 | 445,000.00 | 457,500.00 | 434,500.00 | 444,000.00 | 437,628.17 | 2,498 |
| 2025-12-23 | 437,500.00 | 438,000.00 | 424,000.00 | 424,000.00 | 417,915.19 | 1,246 |
| 2025-12-22 | 440,000.00 | 440,500.00 | 430,000.00 | 436,500.00 | 430,235.81 | 645 |
| 2025-12-19 | 421,000.00 | 434,000.00 | 407,500.00 | 423,500.00 | 417,422.37 | 1,040 |
| 2025-12-18 | 432,000.00 | 432,000.00 | 404,000.00 | 416,500.00 | 410,522.83 | 1,885 |
| 2025-12-17 | 440,000.00 | 444,500.00 | 433,000.00 | 438,000.00 | 431,714.28 | 1,391 |
| 2025-12-16 | 456,000.00 | 456,000.00 | 435,500.00 | 437,500.00 | 431,221.46 | 2,619 |
| 2025-12-15 | 451,500.00 | 458,500.00 | 436,500.00 | 456,000.00 | 449,455.96 | 1,455 |
| 2025-12-12 | 452,000.00 | 463,000.00 | 451,000.00 | 456,000.00 | 449,455.96 | 1,220 |
| 2025-12-11 | 463,500.00 | 468,500.00 | 449,000.00 | 450,000.00 | 443,542.07 | 1,478 |
| 2025-12-10 | 466,500.00 | 472,000.00 | 458,500.00 | 463,500.00 | 456,848.33 | 1,527 |
| 2025-12-09 | 467,500.00 | 475,000.00 | 467,500.00 | 470,500.00 | 463,747.87 | 659 |
| 2025-12-08 | 468,000.00 | 475,000.00 | 463,000.00 | 474,000.00 | 467,197.65 | 1,293 |
| 2025-12-05 | 475,500.00 | 486,000.00 | 465,000.00 | 480,500.00 | 473,604.36 | 1,535 |
| 2025-12-04 | 492,000.00 | 492,000.00 | 469,000.00 | 475,500.00 | 468,676.12 | 985 |
| 2025-12-03 | 466,500.00 | 480,500.00 | 462,500.00 | 478,000.00 | 471,140.24 | 1,807 |
| 2025-12-02 | 455,500.00 | 479,000.00 | 453,000.00 | 464,500.00 | 457,833.98 | 833 |
| 2025-12-01 | 462,000.00 | 472,000.00 | 430,000.00 | 457,500.00 | 450,934.44 | 2,895 |
| 2025-11-28 | 480,000.00 | 480,000.00 | 456,000.00 | 466,500.00 | 459,805.28 | 868 |
| 2025-11-27 | 481,000.00 | 484,000.00 | 466,000.00 | 466,500.00 | 459,805.28 | 1,740 |
| 2025-11-26 | 442,000.00 | 467,000.00 | 425,000.00 | 463,500.00 | 456,848.33 | 2,006 |
| 2025-11-25 | 485,500.00 | 487,500.00 | 439,500.00 | 442,000.00 | 435,656.88 | 3,129 |
| 2025-11-24 | 500,000.00 | 500,000.00 | 450,500.00 | 464,500.00 | 457,833.98 | 3,022 |
| 2025-11-21 | 501,000.00 | 519,000.00 | 481,500.00 | 484,000.00 | 477,054.14 | 2,833 |
| 2025-11-20 | 570,000.00 | 570,000.00 | 523,000.00 | 524,000.00 | 516,480.10 | 2,617 |
| 2025-11-19 | 532,000.00 | 533,000.00 | 494,000.00 | 515,000.00 | 507,609.26 | 3,608 |
| 2025-11-18 | 550,000.00 | 550,000.00 | 527,000.00 | 532,000.00 | 524,365.29 | 2,465 |
| 2025-11-17 | 549,000.00 | 559,000.00 | 527,000.00 | 553,000.00 | 545,063.92 | 4,008 |
| 2025-11-14 | 520,000.00 | 532,000.00 | 514,000.00 | 519,000.00 | 511,551.85 | 2,507 |
| 2025-11-13 | 553,000.00 | 554,000.00 | 533,000.00 | 546,000.00 | 538,164.38 | 2,943 |
| 2025-11-12 | 553,000.00 | 556,000.00 | 523,000.00 | 553,000.00 | 545,063.92 | 6,380 |
| 2025-11-11 | 534,000.00 | 570,000.00 | 533,000.00 | 549,000.00 | 541,121.32 | 12,621 |
| 2025-11-10 | 491,500.00 | 517,000.00 | 479,000.00 | 514,000.00 | 506,623.61 | 4,982 |
| 2025-11-07 | 486,000.00 | 501,000.00 | 470,000.00 | 488,000.00 | 480,996.73 | 7,249 |
| 2025-11-06 | 508,000.00 | 514,000.00 | 475,000.00 | 511,000.00 | 503,666.66 | 6,742 |
| 2025-11-05 | 452,000.00 | 496,000.00 | 447,000.00 | 475,500.00 | 468,676.12 | 8,453 |
| 2025-11-04 | 512,000.00 | 532,000.00 | 508,000.00 | 509,000.00 | 501,695.36 | 4,900 |
| 2025-11-03 | 475,000.00 | 533,000.00 | 458,500.00 | 528,000.00 | 520,422.69 | 10,260 |
| 2025-10-31 | 449,500.00 | 469,000.00 | 431,000.00 | 456,500.00 | 449,948.79 | 4,322 |
| 2025-10-30 | 489,500.00 | 489,500.00 | 455,000.00 | 464,000.00 | 457,341.16 | 3,629 |
| 2025-10-29 | 492,500.00 | 492,500.00 | 468,000.00 | 489,500.00 | 482,475.21 | 6,376 |
| 2025-10-28 | 436,500.00 | 449,000.00 | 425,500.00 | 446,000.00 | 439,599.47 | 4,237 |
| 2025-10-27 | 410,000.00 | 443,000.00 | 410,000.00 | 441,500.00 | 435,164.05 | 6,016 |
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.