Doosan Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,250 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.