Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 157,100.00 | 169,900.00 | 157,100.00 | 167,600.00 | 165,194.78 | 4,861 |
| 2025-04-24 | 158,500.00 | 158,500.00 | 152,700.00 | 156,300.00 | 154,056.95 | 5,709 |
| 2025-04-23 | 154,500.00 | 156,800.00 | 148,700.00 | 155,800.00 | 153,564.12 | 6,740 |
| 2025-04-22 | 148,200.00 | 153,900.00 | 139,300.00 | 146,000.00 | 143,904.76 | 10,694 |
| 2025-04-21 | 141,800.00 | 152,500.00 | 140,200.00 | 148,200.00 | 146,073.19 | 8,484 |
| 2025-04-18 | 129,200.00 | 142,700.00 | 129,200.00 | 139,100.00 | 137,103.78 | 6,762 |
| 2025-04-17 | 125,200.00 | 128,500.00 | 124,500.00 | 127,800.00 | 125,965.95 | 2,104 |
| 2025-04-16 | 125,900.00 | 128,500.00 | 123,100.00 | 124,200.00 | 122,417.61 | 7,581 |
| 2025-04-15 | 120,300.00 | 126,000.00 | 120,000.00 | 125,800.00 | 123,994.65 | 2,763 |
| 2025-04-14 | 116,800.00 | 118,500.00 | 115,500.00 | 118,200.00 | 116,503.72 | 2,500 |
| 2025-04-11 | 118,100.00 | 118,100.00 | 114,200.00 | 116,800.00 | 115,123.81 | 2,322 |
| 2025-04-10 | 119,900.00 | 120,100.00 | 115,100.00 | 118,100.00 | 116,405.15 | 2,808 |
| 2025-04-09 | 118,000.00 | 118,000.00 | 105,500.00 | 109,000.00 | 107,435.75 | 1,275 |
| 2025-04-08 | 105,800.00 | 119,000.00 | 105,800.00 | 108,900.00 | 107,337.18 | 1,056 |
| 2025-04-07 | 114,000.00 | 114,000.00 | 102,000.00 | 104,500.00 | 103,000.32 | 2,805 |
| 2025-04-04 | 123,100.00 | 127,000.00 | 113,900.00 | 116,100.00 | 114,433.85 | 3,014 |
| 2025-04-03 | 125,000.00 | 129,300.00 | 120,500.00 | 128,000.00 | 126,163.08 | 792 |
| 2025-04-02 | 127,300.00 | 128,000.00 | 124,000.00 | 126,300.00 | 124,487.47 | 417 |
| 2025-04-01 | 125,000.00 | 130,400.00 | 125,000.00 | 126,800.00 | 123,009.00 | 459 |
| 2025-03-31 | 126,700.00 | 126,700.00 | 120,500.00 | 125,000.00 | 121,262.82 | 1,711 |
| 2025-03-28 | 130,500.00 | 130,500.00 | 126,100.00 | 127,000.00 | 123,203.02 | 1,481 |
| 2025-03-27 | 130,600.00 | 136,400.00 | 128,500.00 | 130,500.00 | 126,598.38 | 1,232 |
| 2025-03-26 | 132,500.00 | 136,300.00 | 130,100.00 | 133,900.00 | 129,896.73 | 1,765 |
| 2025-03-25 | 134,600.00 | 138,900.00 | 132,100.00 | 132,500.00 | 128,538.58 | 1,014 |
| 2025-03-24 | 136,900.00 | 137,200.00 | 133,400.00 | 134,600.00 | 130,575.80 | 921 |
| 2025-03-21 | 136,000.00 | 138,800.00 | 134,600.00 | 136,800.00 | 132,710.03 | 1,049 |
| 2025-03-20 | 135,700.00 | 137,100.00 | 134,400.00 | 136,000.00 | 131,933.94 | 954 |
| 2025-03-19 | 140,000.00 | 140,000.00 | 133,500.00 | 135,100.00 | 131,060.85 | 2,212 |
| 2025-03-18 | 139,500.00 | 142,100.00 | 136,300.00 | 138,300.00 | 134,165.18 | 1,353 |
| 2025-03-17 | 139,600.00 | 142,000.00 | 135,800.00 | 137,000.00 | 132,904.05 | 1,584 |
| 2025-03-14 | 136,100.00 | 139,400.00 | 136,100.00 | 139,000.00 | 134,844.25 | 2,283 |
| 2025-03-13 | 138,000.00 | 140,200.00 | 134,800.00 | 136,100.00 | 132,030.95 | 1,873 |
| 2025-03-12 | 136,500.00 | 141,900.00 | 136,500.00 | 138,000.00 | 133,874.15 | 1,672 |
| 2025-03-11 | 126,200.00 | 137,100.00 | 121,500.00 | 136,500.00 | 132,418.99 | 5,761 |
| 2025-03-10 | 129,800.00 | 132,800.00 | 126,800.00 | 127,200.00 | 123,397.04 | 2,589 |
| 2025-03-07 | 127,000.00 | 129,600.00 | 126,200.00 | 128,900.00 | 125,046.22 | 1,852 |
| 2025-03-06 | 134,100.00 | 134,300.00 | 128,000.00 | 128,400.00 | 124,561.16 | 4,100 |
| 2025-03-05 | 132,700.00 | 140,000.00 | 130,800.00 | 133,500.00 | 129,508.69 | 5,048 |
| 2025-03-04 | 125,400.00 | 133,000.00 | 120,000.00 | 130,800.00 | 126,889.41 | 4,699 |
| 2025-02-28 | 131,700.00 | 131,700.00 | 125,000.00 | 125,400.00 | 121,650.86 | 2,030 |
| 2025-02-27 | 139,500.00 | 142,100.00 | 132,100.00 | 132,100.00 | 128,150.54 | 2,007 |
| 2025-02-26 | 137,800.00 | 142,800.00 | 135,100.00 | 137,000.00 | 132,904.05 | 2,225 |
| 2025-02-25 | 139,100.00 | 139,100.00 | 134,200.00 | 135,100.00 | 131,060.85 | 1,728 |
| 2025-02-24 | 141,200.00 | 141,200.00 | 134,900.00 | 139,200.00 | 135,038.27 | 2,138 |
| 2025-02-21 | 131,700.00 | 142,900.00 | 131,700.00 | 141,400.00 | 137,172.50 | 8,828 |
| 2025-02-20 | 137,100.00 | 137,600.00 | 129,200.00 | 131,700.00 | 127,762.50 | 2,110 |
| 2025-02-19 | 139,500.00 | 139,900.00 | 134,100.00 | 137,100.00 | 133,001.06 | 5,635 |
| 2025-02-18 | 127,400.00 | 139,500.00 | 127,400.00 | 137,500.00 | 133,389.10 | 6,384 |
| 2025-02-17 | 129,600.00 | 130,100.00 | 125,700.00 | 127,400.00 | 123,591.06 | 1,518 |
| 2025-02-14 | 127,600.00 | 131,900.00 | 126,000.00 | 127,700.00 | 123,882.09 | 1,910 |
| 2025-02-13 | 123,000.00 | 128,300.00 | 121,500.00 | 127,600.00 | 123,785.08 | 1,442 |
| 2025-02-12 | 118,300.00 | 123,000.00 | 115,600.00 | 123,000.00 | 119,322.61 | 2,052 |
| 2025-02-11 | 118,000.00 | 122,800.00 | 117,200.00 | 117,800.00 | 114,278.08 | 1,954 |
| 2025-02-10 | 120,300.00 | 120,300.00 | 114,300.00 | 118,000.00 | 114,472.10 | 1,519 |
| 2025-02-07 | 118,400.00 | 118,400.00 | 115,400.00 | 115,700.00 | 112,240.86 | 880 |
| 2025-02-06 | 118,700.00 | 119,900.00 | 112,600.00 | 118,100.00 | 114,569.11 | 1,617 |
| 2025-02-05 | 115,800.00 | 117,400.00 | 112,700.00 | 114,500.00 | 111,076.74 | 1,420 |
| 2025-02-04 | 113,500.00 | 117,900.00 | 113,400.00 | 115,600.00 | 112,143.85 | 1,884 |
| 2025-02-03 | 118,200.00 | 118,200.00 | 109,500.00 | 111,000.00 | 107,681.38 | 3,897 |
| 2025-01-31 | 134,900.00 | 134,900.00 | 118,000.00 | 118,700.00 | 115,151.17 | 4,890 |
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.