Doosan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 277,500.00 | 306,000.00 | 277,500.00 | 305,500.00 | 305,500.00 | 116 |
| 2026-10-16 | 287,500.00 | 301,500.00 | 286,500.00 | 298,000.00 | 298,000.00 | 154 |
| 2026-10-15 | 310,500.00 | 310,500.00 | 282,000.00 | 285,500.00 | 285,500.00 | 376 |
| 2026-10-14 | 321,000.00 | 327,000.00 | 314,000.00 | 314,000.00 | 314,000.00 | 162 |
| 2026-10-13 | 333,000.00 | 345,000.00 | 312,000.00 | 319,500.00 | 319,500.00 | 340 |
| 2026-10-12 | 355,500.00 | 355,500.00 | 333,000.00 | 333,000.00 | 333,000.00 | 259 |
| 2026-10-08 | 370,000.00 | 370,000.00 | 355,500.00 | 355,500.00 | 355,500.00 | 207 |
| 2026-10-07 | 382,500.00 | 383,000.00 | 369,000.00 | 370,000.00 | 370,000.00 | 367 |
| 2026-10-06 | 365,000.00 | 384,500.00 | 365,000.00 | 384,000.00 | 384,000.00 | 391 |
| 2026-10-02 | 369,000.00 | 370,000.00 | 353,000.00 | 358,000.00 | 358,000.00 | 259 |
| 2026-10-01 | 367,000.00 | 371,000.00 | 367,000.00 | 369,000.00 | 369,000.00 | 107 |
| 2026-09-30 | 371,500.00 | 378,250.00 | 366,000.00 | 367,000.00 | 367,000.00 | 163 |
| 2026-09-29 | 385,000.00 | 385,000.00 | 363,500.00 | 369,500.00 | 369,500.00 | 292 |
| 2026-09-28 | 400,000.00 | 405,000.00 | 383,500.00 | 385,000.00 | 385,000.00 | 372 |
| 2026-09-23 | 401,000.00 | 403,000.00 | 392,500.00 | 402,500.00 | 402,500.00 | 313 |
| 2026-09-22 | 400,000.00 | 403,500.00 | 390,500.00 | 400,500.00 | 400,500.00 | 778 |
| 2026-09-21 | 375,000.00 | 399,000.00 | 375,000.00 | 398,500.00 | 398,500.00 | 529 |
| 2026-09-18 | 361,000.00 | 370,000.00 | 360,000.00 | 369,000.00 | 369,000.00 | 600 |
| 2026-09-17 | 360,500.00 | 375,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 1,175 |
| 2026-09-16 | 351,000.00 | 364,000.00 | 350,500.00 | 357,500.00 | 357,500.00 | 159 |
| 2026-09-15 | 355,500.00 | 356,000.00 | 350,000.00 | 350,500.00 | 350,500.00 | 158 |
| 2026-09-14 | 364,500.00 | 367,000.00 | 347,500.00 | 348,000.00 | 348,000.00 | 175 |
| 2026-09-11 | 354,500.00 | 368,500.00 | 352,000.00 | 366,500.00 | 366,500.00 | 320 |
| 2026-09-10 | 358,000.00 | 379,000.00 | 350,000.00 | 356,500.00 | 356,500.00 | 179 |
| 2026-09-09 | 346,500.00 | 369,000.00 | 346,500.00 | 360,000.00 | 360,000.00 | 245 |
| 2026-09-08 | 350,500.00 | 354,500.00 | 328,000.00 | 348,500.00 | 348,500.00 | 385 |
| 2026-09-07 | 337,500.00 | 353,000.00 | 337,500.00 | 350,000.00 | 350,000.00 | 331 |
| 2026-09-04 | 328,000.00 | 333,000.00 | 325,500.00 | 331,500.00 | 331,500.00 | 93 |
| 2026-09-03 | 327,000.00 | 333,500.00 | 324,000.00 | 326,500.00 | 326,500.00 | 61 |
| 2026-09-02 | 344,000.00 | 344,000.00 | 327,000.00 | 327,000.00 | 327,000.00 | 166 |
| 2026-09-01 | 349,500.00 | 350,000.00 | 340,500.00 | 344,000.00 | 344,000.00 | 75 |
| 2026-08-31 | 342,500.00 | 349,500.00 | 341,000.00 | 349,500.00 | 349,500.00 | 145 |
| 2026-08-28 | 341,000.00 | 346,000.00 | 341,000.00 | 344,500.00 | 344,500.00 | 117 |
| 2026-08-27 | 353,000.00 | 353,000.00 | 332,500.00 | 340,000.00 | 340,000.00 | 219 |
| 2026-08-26 | 319,500.00 | 337,000.00 | 316,500.00 | 336,500.00 | 336,500.00 | 566 |
| 2026-08-25 | 324,000.00 | 331,000.00 | 314,500.00 | 316,500.00 | 316,500.00 | 321 |
| 2026-08-24 | 324,000.00 | 332,500.00 | 320,500.00 | 326,000.00 | 326,000.00 | 222 |
| 2026-08-21 | 337,500.00 | 337,500.00 | 323,000.00 | 324,000.00 | 324,000.00 | 351 |
| 2026-08-20 | 338,500.00 | 347,000.00 | 336,000.00 | 339,500.00 | 339,500.00 | 353 |
| 2026-08-19 | 354,500.00 | 354,500.00 | 335,500.00 | 337,500.00 | 337,500.00 | 201 |
| 2026-08-18 | 356,000.00 | 364,000.00 | 352,000.00 | 356,500.00 | 356,500.00 | 182 |
| 2026-08-14 | 348,500.00 | 355,000.00 | 341,000.00 | 355,000.00 | 355,000.00 | 454 |
| 2026-08-13 | 357,000.00 | 364,500.00 | 344,000.00 | 347,000.00 | 347,000.00 | 877 |
| 2026-08-12 | 337,500.00 | 352,500.00 | 335,000.00 | 347,000.00 | 347,000.00 | 742 |
| 2026-08-11 | 338,500.00 | 339,500.00 | 331,500.00 | 332,500.00 | 332,500.00 | 272 |
| 2026-08-10 | 336,000.00 | 345,000.00 | 336,000.00 | 340,500.00 | 340,500.00 | 269 |
| 2026-08-07 | 336,000.00 | 339,500.00 | 334,000.00 | 334,500.00 | 334,500.00 | 241 |
| 2026-08-06 | 348,000.00 | 350,000.00 | 335,000.00 | 335,000.00 | 335,000.00 | 284 |
| 2026-08-05 | 362,000.00 | 362,000.00 | 347,000.00 | 350,000.00 | 349,000.00 | 258 |
| 2026-08-04 | 334,500.00 | 347,500.00 | 325,000.00 | 345,000.00 | 344,014.29 | 604 |
| 2026-08-03 | 327,500.00 | 357,500.00 | 327,500.00 | 333,500.00 | 332,547.14 | 821 |
| 2026-07-31 | 283,000.00 | 330,500.00 | 281,000.00 | 325,500.00 | 324,570.00 | 1,727 |
| 2026-07-30 | 298,500.00 | 298,500.00 | 254,000.00 | 255,000.00 | 254,271.43 | 695 |
| 2026-07-29 | 302,500.00 | 323,000.00 | 252,000.00 | 288,500.00 | 287,675.71 | 1,505 |
| 2026-07-28 | 341,500.00 | 341,500.00 | 297,500.00 | 299,500.00 | 298,644.29 | 624 |
| 2026-07-27 | 353,000.00 | 358,500.00 | 335,500.00 | 343,500.00 | 342,518.57 | 490 |
| 2026-07-24 | 361,500.00 | 361,500.00 | 344,000.00 | 351,000.00 | 349,997.14 | 341 |
| 2026-07-23 | 350,000.00 | 367,000.00 | 350,000.00 | 362,000.00 | 360,965.71 | 426 |
| 2026-07-22 | 328,000.00 | 369,500.00 | 328,000.00 | 348,000.00 | 347,005.71 | 1,329 |
| 2026-07-21 | 312,000.00 | 323,000.00 | 299,000.00 | 313,000.00 | 312,105.71 | 264 |
Page 1 of 2 · 61 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.