Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 133,000.00 | 138,500.00 | 132,400.00 | 135,500.00 | 131,448.89 | 3,097 |
| 2025-01-23 | 137,300.00 | 137,300.00 | 129,500.00 | 132,300.00 | 128,344.56 | 3,737 |
| 2025-01-22 | 131,900.00 | 137,700.00 | 131,400.00 | 136,100.00 | 132,030.95 | 8,551 |
| 2025-01-21 | 124,900.00 | 132,200.00 | 119,000.00 | 129,200.00 | 125,337.25 | 5,780 |
| 2025-01-20 | 120,100.00 | 128,300.00 | 120,100.00 | 122,000.00 | 118,352.51 | 3,171 |
| 2025-01-17 | 123,600.00 | 127,200.00 | 116,200.00 | 117,500.00 | 113,987.05 | 3,203 |
| 2025-01-16 | 112,300.00 | 122,000.00 | 112,300.00 | 121,200.00 | 117,576.43 | 3,329 |
| 2025-01-15 | 110,300.00 | 112,000.00 | 110,300.00 | 110,900.00 | 107,584.37 | 768 |
| 2025-01-14 | 111,500.00 | 113,300.00 | 109,700.00 | 110,300.00 | 107,002.31 | 1,141 |
| 2025-01-13 | 115,400.00 | 115,500.00 | 112,300.00 | 112,400.00 | 109,039.52 | 874 |
| 2025-01-10 | 115,500.00 | 119,200.00 | 115,500.00 | 115,500.00 | 112,046.84 | 1,462 |
| 2025-01-09 | 116,800.00 | 120,200.00 | 114,000.00 | 117,100.00 | 113,599.01 | 1,403 |
| 2025-01-08 | 118,100.00 | 120,000.00 | 115,300.00 | 117,000.00 | 113,502.00 | 2,414 |
| 2025-01-07 | 119,500.00 | 122,000.00 | 115,800.00 | 118,800.00 | 115,248.18 | 1,006 |
| 2025-01-06 | 114,100.00 | 119,000.00 | 106,100.00 | 118,800.00 | 115,248.18 | 2,132 |
| 2025-01-03 | 109,800.00 | 119,500.00 | 105,000.00 | 117,100.00 | 113,599.01 | 7,408 |
| 2025-01-02 | 101,200.00 | 108,300.00 | 101,200.00 | 107,000.00 | 103,800.97 | 1,020 |
| 2024-12-30 | 99,100.00 | 102,400.00 | 99,100.00 | 101,100.00 | 98,077.37 | 247 |
| 2024-12-27 | 103,300.00 | 106,000.00 | 102,400.00 | 102,500.00 | 99,435.51 | 687 |
| 2024-12-26 | 109,100.00 | 109,900.00 | 103,300.00 | 104,900.00 | 101,763.76 | 2,086 |
| 2024-12-24 | 105,900.00 | 108,500.00 | 103,800.00 | 108,500.00 | 105,256.12 | 2,291 |
| 2024-12-23 | 107,100.00 | 110,000.00 | 104,400.00 | 104,700.00 | 101,569.73 | 1,653 |
| 2024-12-20 | 109,600.00 | 109,600.00 | 103,100.00 | 104,500.00 | 101,375.71 | 1,120 |
| 2024-12-19 | 101,800.00 | 105,300.00 | 101,800.00 | 104,400.00 | 101,278.70 | 1,380 |
| 2024-12-18 | 105,400.00 | 107,600.00 | 101,700.00 | 104,600.00 | 101,472.72 | 1,925 |
| 2024-12-17 | 106,900.00 | 107,000.00 | 104,100.00 | 105,300.00 | 102,151.80 | 2,619 |
| 2024-12-16 | 105,700.00 | 108,000.00 | 100,900.00 | 104,300.00 | 101,181.69 | 2,657 |
| 2024-12-13 | 100,000.00 | 103,000.00 | 99,300.00 | 100,200.00 | 97,204.27 | 1,207 |
| 2024-12-12 | 94,000.00 | 101,500.00 | 94,000.00 | 100,000.00 | 97,010.25 | 2,931 |
| 2024-12-11 | 91,900.00 | 96,800.00 | 91,100.00 | 92,300.00 | 89,540.46 | 1,484 |
| 2024-12-10 | 92,800.00 | 96,900.00 | 91,300.00 | 91,900.00 | 89,152.42 | 1,967 |
| 2024-12-09 | 91,600.00 | 94,000.00 | 91,000.00 | 92,300.00 | 89,540.46 | 688 |
| 2024-12-06 | 93,300.00 | 94,500.00 | 89,000.00 | 94,000.00 | 91,189.64 | 3,109 |
| 2024-12-05 | 93,000.00 | 100,800.00 | 90,800.00 | 94,300.00 | 91,480.67 | 4,401 |
| 2024-12-04 | 91,300.00 | 95,000.00 | 90,400.00 | 91,700.00 | 88,958.40 | 3,553 |
| 2024-12-03 | 94,000.00 | 96,800.00 | 93,500.00 | 96,400.00 | 93,517.88 | 2,192 |
| 2024-12-02 | 93,800.00 | 94,700.00 | 91,300.00 | 92,500.00 | 89,734.48 | 1,777 |
| 2024-11-29 | 93,400.00 | 93,800.00 | 90,600.00 | 93,800.00 | 90,995.62 | 1,019 |
| 2024-11-28 | 92,500.00 | 94,900.00 | 92,200.00 | 93,500.00 | 90,704.59 | 1,440 |
| 2024-11-27 | 96,900.00 | 96,900.00 | 92,700.00 | 93,300.00 | 90,510.57 | 2,404 |
| 2024-11-26 | 99,800.00 | 101,100.00 | 97,100.00 | 97,500.00 | 94,585.00 | 1,575 |
| 2024-11-25 | 105,000.00 | 105,000.00 | 99,500.00 | 99,900.00 | 96,913.24 | 1,931 |
| 2024-11-22 | 98,600.00 | 103,000.00 | 98,300.00 | 101,800.00 | 98,756.44 | 2,153 |
| 2024-11-21 | 95,800.00 | 98,500.00 | 95,800.00 | 97,700.00 | 94,779.02 | 1,726 |
| 2024-11-20 | 98,900.00 | 98,900.00 | 95,700.00 | 95,800.00 | 92,935.82 | 974 |
| 2024-11-19 | 96,500.00 | 99,000.00 | 95,100.00 | 96,600.00 | 93,711.90 | 605 |
| 2024-11-18 | 103,200.00 | 103,900.00 | 95,300.00 | 96,100.00 | 93,226.85 | 1,873 |
| 2024-11-15 | 100,800.00 | 102,900.00 | 99,100.00 | 102,800.00 | 99,726.54 | 828 |
| 2024-11-14 | 100,800.00 | 102,900.00 | 99,500.00 | 101,300.00 | 98,271.39 | 1,740 |
| 2024-11-13 | 99,400.00 | 101,200.00 | 98,600.00 | 98,700.00 | 95,749.12 | 1,286 |
| 2024-11-12 | 103,300.00 | 103,400.00 | 99,000.00 | 99,400.00 | 96,428.19 | 1,888 |
| 2024-11-11 | 104,500.00 | 106,000.00 | 102,200.00 | 103,300.00 | 100,211.59 | 1,284 |
| 2024-11-08 | 106,500.00 | 107,800.00 | 104,200.00 | 104,500.00 | 101,375.71 | 1,636 |
| 2024-11-07 | 104,000.00 | 107,600.00 | 102,000.00 | 106,500.00 | 103,315.92 | 3,023 |
| 2024-11-06 | 102,000.00 | 107,000.00 | 100,000.00 | 104,500.00 | 101,375.71 | 4,871 |
| 2024-11-05 | 96,700.00 | 104,400.00 | 96,700.00 | 103,800.00 | 100,696.64 | 2,063 |
| 2024-11-04 | 93,500.00 | 97,100.00 | 93,500.00 | 96,700.00 | 93,808.91 | 1,510 |
| 2024-11-01 | 99,000.00 | 99,300.00 | 95,300.00 | 95,600.00 | 92,741.80 | 1,930 |
| 2024-10-31 | 98,500.00 | 99,300.00 | 97,300.00 | 99,000.00 | 96,040.15 | 1,723 |
| 2024-10-30 | 101,200.00 | 101,900.00 | 99,500.00 | 100,700.00 | 97,689.32 | 1,075 |
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.