Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 409,500.00 | 415,000.00 | 402,500.00 | 410,000.00 | 404,116.11 | 1,843 |
| 2025-10-23 | 419,500.00 | 419,500.00 | 398,000.00 | 405,000.00 | 399,187.86 | 3,181 |
| 2025-10-22 | 413,500.00 | 428,000.00 | 412,000.00 | 419,500.00 | 413,479.77 | 2,408 |
| 2025-10-21 | 418,000.00 | 438,500.00 | 418,000.00 | 421,000.00 | 414,958.25 | 3,366 |
| 2025-10-20 | 429,500.00 | 432,500.00 | 390,000.00 | 418,000.00 | 412,001.30 | 2,823 |
| 2025-10-17 | 393,500.00 | 432,500.00 | 378,500.00 | 420,000.00 | 413,972.60 | 10,802 |
| 2025-10-16 | 389,000.00 | 400,000.00 | 383,000.00 | 393,500.00 | 387,852.90 | 3,562 |
| 2025-10-15 | 390,000.00 | 394,000.00 | 381,000.00 | 389,000.00 | 383,417.48 | 2,098 |
| 2025-10-14 | 390,500.00 | 399,000.00 | 376,500.00 | 383,000.00 | 377,503.58 | 5,150 |
| 2025-10-13 | 370,000.00 | 388,000.00 | 364,000.00 | 382,000.00 | 376,517.93 | 4,916 |
| 2025-10-10 | 388,500.00 | 388,500.00 | 362,500.00 | 379,000.00 | 373,560.99 | 3,768 |
| 2025-10-06 | 380,500.00 | 380,500.00 | 380,500.00 | 380,500.00 | 375,039.46 | 4,167 |
| 2025-10-02 | 376,000.00 | 389,000.00 | 360,000.00 | 380,500.00 | 375,039.46 | 4,172 |
| 2025-10-01 | 350,000.00 | 363,500.00 | 350,000.00 | 363,500.00 | 358,283.43 | 2,161 |
| 2025-09-30 | 337,000.00 | 349,000.00 | 337,000.00 | 347,000.00 | 342,020.22 | 1,089 |
| 2025-09-29 | 339,000.00 | 346,000.00 | 333,000.00 | 336,500.00 | 331,670.90 | 1,917 |
| 2025-09-26 | 350,000.00 | 354,500.00 | 341,000.00 | 346,000.00 | 341,034.57 | 2,047 |
| 2025-09-25 | 362,500.00 | 367,500.00 | 354,000.00 | 355,500.00 | 350,398.23 | 1,068 |
| 2025-09-24 | 367,500.00 | 368,000.00 | 355,500.00 | 358,500.00 | 353,355.18 | 1,333 |
| 2025-09-23 | 378,000.00 | 385,000.00 | 366,500.00 | 367,000.00 | 361,733.20 | 2,333 |
| 2025-09-22 | 383,500.00 | 385,500.00 | 376,000.00 | 378,000.00 | 372,575.34 | 905 |
| 2025-09-19 | 371,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | 365,675.79 | 0 |
| 2025-09-18 | 370,500.00 | 377,000.00 | 366,000.00 | 371,000.00 | 365,675.79 | 1,808 |
| 2025-09-17 | 383,500.00 | 383,500.00 | 370,000.00 | 370,500.00 | 365,182.97 | 1,870 |
| 2025-09-16 | 383,500.00 | 389,000.00 | 377,500.00 | 383,500.00 | 377,996.41 | 1,515 |
| 2025-09-15 | 382,000.00 | 389,500.00 | 374,500.00 | 383,500.00 | 377,996.41 | 2,187 |
| 2025-09-12 | 374,000.00 | 384,000.00 | 366,500.00 | 382,000.00 | 376,517.93 | 2,125 |
| 2025-09-11 | 386,500.00 | 391,000.00 | 372,500.00 | 373,500.00 | 368,139.92 | 2,051 |
| 2025-09-10 | 382,000.00 | 394,000.00 | 378,000.00 | 386,000.00 | 380,460.53 | 3,664 |
| 2025-09-09 | 372,000.00 | 384,000.00 | 363,500.00 | 376,000.00 | 370,604.04 | 2,100 |
| 2025-09-08 | 380,000.00 | 386,000.00 | 366,500.00 | 372,000.00 | 366,661.44 | 2,863 |
| 2025-09-05 | 355,000.00 | 371,000.00 | 355,000.00 | 367,500.00 | 362,226.02 | 2,528 |
| 2025-09-04 | 355,000.00 | 365,000.00 | 352,000.00 | 354,000.00 | 348,919.76 | 1,037 |
| 2025-09-03 | 355,000.00 | 363,000.00 | 352,000.00 | 352,000.00 | 346,948.46 | 1,139 |
| 2025-09-02 | 360,000.00 | 369,000.00 | 353,000.00 | 355,000.00 | 349,905.41 | 878 |
| 2025-09-01 | 362,000.00 | 370,000.00 | 351,500.00 | 356,000.00 | 350,891.06 | 2,097 |
| 2025-08-29 | 380,000.00 | 386,500.00 | 370,000.00 | 370,000.00 | 364,690.15 | 1,092 |
| 2025-08-28 | 378,000.00 | 382,000.00 | 370,000.00 | 379,500.00 | 374,053.81 | 910 |
| 2025-08-27 | 381,500.00 | 381,500.00 | 374,000.00 | 378,000.00 | 372,575.34 | 1,356 |
| 2025-08-26 | 379,000.00 | 386,500.00 | 373,500.00 | 379,500.00 | 374,053.81 | 2,015 |
| 2025-08-25 | 391,500.00 | 391,500.00 | 375,000.00 | 383,000.00 | 377,503.58 | 2,905 |
| 2025-08-22 | 363,000.00 | 378,000.00 | 360,500.00 | 373,000.00 | 367,647.09 | 2,921 |
| 2025-08-21 | 343,000.00 | 359,000.00 | 337,000.00 | 356,500.00 | 351,383.88 | 4,860 |
| 2025-08-20 | 329,000.00 | 342,500.00 | 302,500.00 | 342,500.00 | 337,584.80 | 9,328 |
| 2025-08-19 | 360,000.00 | 368,500.00 | 342,500.00 | 343,000.00 | 338,077.62 | 3,447 |
| 2025-08-18 | 370,000.00 | 376,000.00 | 359,000.00 | 366,500.00 | 361,240.37 | 2,245 |
| 2025-08-14 | 377,500.00 | 384,000.00 | 367,500.00 | 370,000.00 | 364,690.15 | 2,129 |
| 2025-08-13 | 378,500.00 | 388,500.00 | 375,000.00 | 377,500.00 | 372,082.51 | 1,644 |
| 2025-08-12 | 395,000.00 | 400,000.00 | 375,500.00 | 375,500.00 | 370,111.22 | 3,581 |
| 2025-08-11 | 395,000.00 | 402,500.00 | 395,000.00 | 395,500.00 | 389,824.20 | 2,253 |
| 2025-08-08 | 397,000.00 | 405,500.00 | 397,000.00 | 398,000.00 | 392,288.32 | 2,364 |
| 2025-08-07 | 407,000.00 | 417,000.00 | 401,500.00 | 403,500.00 | 397,709.39 | 2,032 |
| 2025-08-06 | 409,500.00 | 409,500.00 | 398,500.00 | 405,000.00 | 399,187.86 | 2,540 |
| 2025-08-05 | 405,000.00 | 419,500.00 | 397,000.00 | 410,000.00 | 404,116.11 | 5,144 |
| 2025-08-04 | 383,500.00 | 390,500.00 | 371,000.00 | 388,500.00 | 382,924.65 | 2,969 |
| 2025-08-01 | 403,500.00 | 410,000.00 | 385,000.00 | 385,500.00 | 379,967.71 | 6,203 |
| 2025-07-31 | 391,500.00 | 426,000.00 | 391,500.00 | 412,000.00 | 406,087.41 | 10,605 |
| 2025-07-30 | 396,500.00 | 401,000.00 | 390,000.00 | 391,500.00 | 385,881.60 | 2,929 |
| 2025-07-29 | 387,000.00 | 400,000.00 | 383,000.00 | 397,000.00 | 391,302.67 | 3,906 |
| 2025-07-28 | 407,000.00 | 407,000.00 | 385,000.00 | 386,000.00 | 380,460.53 | 4,440 |
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.