UK markets closed

Doosan Corporation (000155.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
85,400.00+400.00 (+0.47%)
At close: 03:30PM KST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202485,000.0085,600.0084,000.0085,400.0085,400.002,630
20 Jun 202484,500.0086,000.0082,800.0085,000.0085,000.006,323
19 Jun 202484,100.0088,000.0084,100.0084,900.0084,900.0013,078
18 Jun 202483,000.0085,000.0082,200.0084,500.0084,500.0010,652
17 Jun 202483,900.0083,900.0082,100.0083,400.0083,400.005,825
14 Jun 202487,300.0087,300.0082,800.0082,900.0082,900.008,375
13 Jun 202486,500.0088,300.0084,500.0087,400.0087,400.0017,415
12 Jun 202481,900.0087,900.0081,100.0085,500.0085,500.0013,968
11 Jun 202482,400.0082,800.0080,100.0080,800.0080,800.006,125
10 Jun 202483,500.0084,400.0081,900.0082,300.0082,300.005,669
07 Jun 202482,500.0084,700.0081,500.0084,500.0084,500.009,544
05 Jun 202481,200.0082,500.0081,000.0082,000.0082,000.007,843
04 Jun 202484,100.0084,800.0080,800.0081,700.0081,700.0011,696
03 Jun 202486,200.0087,500.0081,800.0084,100.0084,100.0010,740
31 May 202482,100.0086,200.0080,700.0086,200.0086,200.0017,250
30 May 202484,200.0084,200.0080,100.0081,800.0081,800.0024,965
29 May 202487,300.0088,900.0083,500.0084,400.0084,400.0013,909
28 May 202485,100.0088,000.0083,000.0087,400.0087,400.0022,576
27 May 202481,600.0086,000.0081,000.0084,400.0084,400.0037,101
24 May 202477,000.0079,000.0077,000.0078,400.0078,400.005,685
23 May 202475,600.0079,300.0075,000.0078,600.0078,600.0023,414
22 May 202474,500.0078,200.0073,500.0074,900.0074,900.0024,689
21 May 202472,500.0074,100.0072,300.0073,400.0073,400.005,066
20 May 202474,000.0074,000.0072,100.0073,400.0073,400.006,045
17 May 202475,100.0075,100.0072,900.0073,500.0073,500.004,378
16 May 202473,300.0075,500.0071,400.0075,400.0075,400.0021,978
14 May 202472,600.0073,200.0071,300.0072,000.0072,000.006,229
13 May 202470,900.0073,500.0069,000.0072,500.0072,500.0025,135
10 May 202472,100.0073,500.0068,200.0069,700.0069,700.0026,535
09 May 202471,700.0074,000.0071,300.0072,000.0072,000.0013,965
08 May 202471,800.0072,100.0069,700.0072,100.0072,100.008,598
07 May 202471,900.0073,800.0071,600.0072,000.0072,000.0011,758
03 May 202468,100.0071,100.0066,000.0070,900.0070,900.0015,180
02 May 202468,200.0068,900.0067,100.0067,700.0067,700.002,662
30 Apr 202467,600.0070,500.0067,600.0068,400.0068,400.006,437
29 Apr 202467,100.0069,300.0066,600.0067,800.0067,800.007,367
26 Apr 202466,000.0066,600.0065,100.0066,100.0066,100.004,994
25 Apr 202465,500.0066,900.0065,000.0065,300.0065,300.002,523
24 Apr 202465,000.0066,700.0064,000.0065,800.0065,800.007,462
23 Apr 202463,600.0065,900.0062,900.0064,000.0064,000.008,780
22 Apr 202464,800.0064,900.0062,400.0063,100.0063,100.004,435
19 Apr 202465,900.0066,000.0062,700.0063,600.0063,600.009,423
18 Apr 202465,300.0066,900.0064,700.0066,600.0066,600.003,065
17 Apr 202465,100.0066,200.0063,900.0065,400.0065,400.008,323
16 Apr 202468,600.0071,000.0063,900.0065,300.0065,300.0018,342
15 Apr 202471,000.0071,000.0068,100.0069,300.0069,300.0012,091
12 Apr 202469,300.0072,200.0069,300.0071,100.0071,100.0018,960
11 Apr 202468,000.0070,400.0064,200.0068,800.0068,800.0018,215
09 Apr 202469,600.0071,000.0067,800.0069,300.0069,300.0017,529
08 Apr 202466,700.0068,900.0066,100.0068,500.0068,500.008,667
05 Apr 202467,400.0069,300.0066,300.0066,700.0066,700.0010,485
04 Apr 202467,000.0069,500.0066,500.0068,700.0068,700.009,576
03 Apr 202468,300.0068,300.0063,600.0065,600.0065,600.0019,695
02 Apr 202469,100.0069,400.0066,700.0068,400.0068,400.0021,916
01 Apr 202473,100.0073,100.0068,500.0068,800.0068,800.0038,340
01 Apr 20242050 Dividend
29 Mar 202471,500.0078,600.0071,500.0073,300.0071,250.0078,080
28 Mar 202471,000.0073,500.0070,000.0071,300.0069,305.9335,473
27 Mar 202468,900.0074,000.0068,400.0070,600.0068,625.5135,995
26 Mar 202468,400.0070,000.0067,500.0068,500.0066,584.2419,957
25 Mar 202469,000.0069,700.0067,300.0068,400.0066,487.0412,301
22 Mar 202470,600.0070,600.0066,700.0069,400.0067,459.0723,575
21 Mar 202468,700.0070,300.0068,300.0070,100.0068,139.4928,929
20 Mar 202467,000.0069,200.0065,000.0068,200.0066,292.6334,132
19 Mar 202471,500.0071,500.0063,600.0065,500.0063,668.1460,545
18 Mar 202467,400.0072,500.0067,400.0071,100.0069,111.52102,284
15 Mar 202461,700.0072,600.0061,500.0064,900.0063,084.93131,920
14 Mar 202461,100.0063,700.0060,200.0061,600.0059,877.2135,352
13 Mar 202458,400.0062,000.0057,700.0060,900.0059,196.7952,509
12 Mar 202455,600.0058,700.0055,200.0058,200.0056,572.3022,247
11 Mar 202457,000.0059,500.0056,000.0056,100.0054,531.0414,911
08 Mar 202456,100.0059,000.0056,100.0056,800.0055,211.4645,827
07 Mar 202451,200.0058,000.0051,200.0056,200.0054,628.24152,611
06 Mar 202450,800.0051,500.0050,500.0051,200.0049,768.077,188
05 Mar 202450,500.0051,100.0050,200.0050,700.0049,282.064,695
04 Mar 202451,000.0051,300.0050,600.0050,800.0049,379.264,843
29 Feb 202451,100.0051,300.0050,500.0050,700.0049,282.063,108
28 Feb 202451,000.0051,300.0050,400.0051,100.0049,670.873,221
27 Feb 202451,700.0051,800.0049,900.0050,600.0049,184.8632,248
26 Feb 202453,900.0053,900.0051,800.0051,800.0050,351.3012,677
23 Feb 202453,700.0054,100.0053,300.0053,800.0052,295.3618,719
22 Feb 202453,100.0053,600.0052,400.0053,400.0051,906.5510,202
21 Feb 202452,200.0054,200.0052,200.0052,900.0051,420.5319,727
20 Feb 202452,900.0053,200.0052,100.0052,800.0051,323.339,592
19 Feb 202450,900.0052,900.0050,900.0052,900.0051,420.5325,748
16 Feb 202451,400.0051,500.0050,900.0051,200.0049,768.075,063
15 Feb 202450,900.0051,800.0050,900.0051,100.0049,670.876,609
14 Feb 202451,300.0051,300.0050,500.0050,600.0049,184.865,985
13 Feb 202451,200.0052,300.0050,700.0051,200.0049,768.075,482
08 Feb 202451,100.0051,700.0050,900.0051,400.0049,962.489,049
07 Feb 202450,400.0052,200.0050,100.0051,200.0049,768.0721,119
06 Feb 202450,800.0051,600.0049,900.0050,200.0048,796.0412,457
05 Feb 202451,600.0051,600.0050,400.0050,700.0049,282.069,446
02 Feb 202451,400.0051,600.0050,500.0051,200.0049,768.0715,656
01 Feb 202449,500.0051,300.0049,300.0051,200.0049,768.0724,911
31 Jan 202449,500.0049,900.0049,050.0049,500.0048,115.627,936
30 Jan 202449,000.0050,000.0049,000.0049,500.0048,115.6213,156
29 Jan 202447,500.0049,450.0047,200.0048,800.0047,435.209,769
26 Jan 202446,850.0048,100.0046,500.0047,500.0046,171.559,285
25 Jan 202446,450.0046,800.0045,650.0046,700.0045,393.937,972
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...