Doosan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	102,300.00	105,400.00	99,000.00	100,500.00	97,495.30	2,281
2024-10-28	101,800.00	102,000.00	99,700.00	102,000.00	98,950.46	1,864
2024-10-25	97,000.00	102,000.00	97,000.00	98,400.00	95,458.09	1,666
2024-10-24	95,800.00	98,400.00	93,600.00	97,600.00	94,682.01	1,794
2024-10-23	98,500.00	98,500.00	93,300.00	94,500.00	91,674.69	1,733
2024-10-22	98,100.00	100,300.00	97,000.00	98,500.00	95,555.10	2,012
2024-10-21	92,500.00	99,800.00	91,600.00	98,300.00	95,361.08	4,663
2024-10-18	92,700.00	93,300.00	90,100.00	90,800.00	88,085.31	1,473
2024-10-17	88,900.00	93,700.00	88,000.00	93,700.00	90,898.61	4,338
2024-10-16	85,500.00	87,600.00	84,700.00	86,700.00	84,107.89	1,305
2024-10-15	85,100.00	88,400.00	84,200.00	85,800.00	83,234.80	309
2024-10-14	84,400.00	86,900.00	84,200.00	85,000.00	82,458.71	1,555
2024-10-11	80,600.00	83,800.00	80,600.00	83,300.00	80,809.54	1,367
2024-10-10	83,700.00	83,700.00	80,300.00	80,700.00	78,287.27	1,268
2024-10-08	80,000.00	81,000.00	79,400.00	80,500.00	78,093.25	270
2024-10-07	79,300.00	80,900.00	78,800.00	80,700.00	78,287.27	351
2024-10-04	80,300.00	80,300.00	78,900.00	79,900.00	77,511.19	456
2024-10-02	80,000.00	84,000.00	79,000.00	79,100.00	76,735.11	780
2024-09-30	82,900.00	84,000.00	81,100.00	81,200.00	78,772.33	418
2024-09-27	82,700.00	84,000.00	80,800.00	83,000.00	80,518.51	420
2024-09-26	79,700.00	83,000.00	79,700.00	82,900.00	80,421.50	1,295
2024-09-25	81,300.00	81,400.00	79,400.00	79,700.00	77,317.17	734
2024-09-24	83,000.00	83,000.00	80,100.00	80,400.00	77,996.24	519
2024-09-23	80,600.00	83,400.00	80,600.00	81,900.00	79,451.40	836
2024-09-20	80,300.00	82,200.00	79,200.00	80,600.00	78,190.26	1,689
2024-09-19	79,100.00	80,200.00	77,600.00	80,200.00	77,802.22	849
2024-09-13	77,100.00	79,200.00	77,000.00	77,600.00	75,279.96	695
2024-09-12	73,500.00	81,200.00	73,500.00	77,300.00	74,988.93	3,406
2024-09-11	73,600.00	74,700.00	72,400.00	72,800.00	70,623.46	525
2024-09-10	73,600.00	76,000.00	73,000.00	73,100.00	70,914.49	1,233
2024-09-09	71,500.00	73,400.00	71,500.00	72,500.00	70,332.43	544
2024-09-06	75,400.00	75,400.00	72,300.00	73,100.00	70,914.49	997
2024-09-05	75,400.00	78,700.00	74,000.00	74,400.00	72,175.63	1,546
2024-09-04	77,600.00	77,600.00	75,000.00	75,300.00	73,048.72	1,583
2024-09-03	77,400.00	78,900.00	76,300.00	77,900.00	75,570.99	1,203
2024-09-02	79,700.00	79,700.00	73,800.00	76,200.00	73,921.81	1,273
2024-08-30	79,700.00	79,700.00	78,000.00	78,500.00	76,153.05	295
2024-08-29	79,500.00	83,900.00	75,300.00	78,000.00	75,668.00	2,238
2024-08-28	80,600.00	80,600.00	74,600.00	79,800.00	77,414.18	1,129
2024-08-27	78,000.00	80,600.00	77,100.00	80,600.00	78,190.26	918
2024-08-26	81,200.00	81,600.00	79,000.00	79,300.00	76,929.13	1,135
2024-08-23	82,000.00	82,200.00	80,800.00	81,900.00	79,451.40	534
2024-08-22	85,900.00	85,900.00	81,500.00	82,000.00	79,548.41	1,269
2024-08-21	84,500.00	85,300.00	83,200.00	84,900.00	82,361.70	930
2024-08-20	86,200.00	86,200.00	84,600.00	85,300.00	82,749.75	621
2024-08-19	85,500.00	86,100.00	83,900.00	85,000.00	82,458.71	980
2024-08-16	85,100.00	86,700.00	84,600.00	86,300.00	83,719.85	862
2024-08-14	86,100.00	87,600.00	84,300.00	84,900.00	82,361.70	1,112
2024-08-13	86,500.00	87,800.00	84,400.00	85,800.00	83,234.80	1,373
2024-08-12	80,300.00	88,400.00	80,300.00	86,600.00	84,010.88	4,205
2024-08-09	85,300.00	85,300.00	81,300.00	82,100.00	79,645.42	945
2024-08-08	81,200.00	83,900.00	79,000.00	81,700.00	79,257.38	1,489
2024-08-07	84,600.00	84,600.00	82,400.00	83,000.00	80,518.51	558
2024-08-06	78,000.00	84,900.00	78,000.00	82,400.00	79,936.45	2,451
2024-08-05	85,200.00	86,300.00	77,900.00	78,000.00	75,668.00	6,594
2024-08-02	92,000.00	92,400.00	87,500.00	89,300.00	86,630.16	2,443
2024-08-01	96,800.00	97,000.00	92,700.00	93,500.00	90,704.59	3,341
2024-07-31	91,300.00	104,200.00	91,100.00	95,400.00	92,547.78	7,583
2024-07-30	89,200.00	92,400.00	89,200.00	91,400.00	88,667.37	1,204
2024-07-29	91,700.00	92,500.00	87,100.00	92,100.00	89,346.44	3,154

← NewerPage 9 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.