Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 321,000.00 | 363,000.00 | 321,000.00 | 361,500.00 | 361,500.00 | 5,722 |
| 2026-10-16 | 341,500.00 | 351,000.00 | 332,000.00 | 340,500.00 | 340,500.00 | 12,861 |
| 2026-10-15 | 365,500.00 | 365,500.00 | 328,000.00 | 340,000.00 | 340,000.00 | 16,521 |
| 2026-10-14 | 387,500.00 | 395,500.00 | 378,500.00 | 390,000.00 | 390,000.00 | 5,789 |
| 2026-10-13 | 398,000.00 | 409,000.00 | 369,000.00 | 387,500.00 | 387,500.00 | 17,677 |
| 2026-10-12 | 432,000.00 | 432,000.00 | 403,000.00 | 417,500.00 | 417,500.00 | 11,587 |
| 2026-10-08 | 470,000.00 | 470,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | 7,953 |
| 2026-10-07 | 480,000.00 | 482,500.00 | 460,000.00 | 460,000.00 | 460,000.00 | 6,795 |
| 2026-10-06 | 470,500.00 | 486,500.00 | 469,000.00 | 480,000.00 | 480,000.00 | 11,516 |
| 2026-10-02 | 471,000.00 | 471,000.00 | 435,500.00 | 452,500.00 | 452,500.00 | 13,820 |
| 2026-10-01 | 471,500.00 | 480,000.00 | 465,000.00 | 466,500.00 | 466,500.00 | 8,446 |
| 2026-09-30 | 476,000.00 | 477,500.00 | 463,000.00 | 466,000.00 | 466,000.00 | 6,541 |
| 2026-09-29 | 481,000.00 | 492,000.00 | 461,000.00 | 469,000.00 | 469,000.00 | 7,360 |
| 2026-09-28 | 496,000.00 | 509,000.00 | 476,500.00 | 481,000.00 | 481,000.00 | 13,951 |
| 2026-09-23 | 484,500.00 | 498,000.00 | 477,500.00 | 492,000.00 | 492,000.00 | 7,916 |
| 2026-09-22 | 489,500.00 | 490,500.00 | 472,000.00 | 480,000.00 | 480,000.00 | 13,186 |
| 2026-09-21 | 485,000.00 | 488,000.00 | 471,000.00 | 475,000.00 | 475,000.00 | 16,797 |
| 2026-09-18 | 469,000.00 | 472,500.00 | 450,000.00 | 471,000.00 | 471,000.00 | 20,700 |
| 2026-09-17 | 455,000.00 | 472,000.00 | 442,500.00 | 444,000.00 | 444,000.00 | 20,841 |
| 2026-09-16 | 430,000.00 | 452,000.00 | 424,000.00 | 448,500.00 | 448,500.00 | 11,144 |
| 2026-09-15 | 421,000.00 | 437,000.00 | 413,000.00 | 429,500.00 | 429,500.00 | 4,458 |
| 2026-09-14 | 444,000.00 | 444,000.00 | 409,000.00 | 417,500.00 | 417,500.00 | 4,571 |
| 2026-09-11 | 443,000.00 | 461,000.00 | 427,000.00 | 448,000.00 | 448,000.00 | 8,814 |
| 2026-09-10 | 437,500.00 | 450,500.00 | 421,500.00 | 445,500.00 | 445,500.00 | 5,225 |
| 2026-09-09 | 428,000.00 | 449,000.00 | 428,000.00 | 447,000.00 | 447,000.00 | 8,415 |
| 2026-09-08 | 423,500.00 | 441,500.00 | 423,500.00 | 429,000.00 | 429,000.00 | 5,700 |
| 2026-09-07 | 409,500.00 | 436,500.00 | 409,500.00 | 429,500.00 | 429,500.00 | 8,617 |
| 2026-09-04 | 399,500.00 | 404,500.00 | 396,000.00 | 401,500.00 | 401,500.00 | 3,424 |
| 2026-09-03 | 407,000.00 | 408,000.00 | 391,000.00 | 399,500.00 | 399,500.00 | 5,785 |
| 2026-09-02 | 419,500.00 | 419,500.00 | 401,500.00 | 405,000.00 | 405,000.00 | 3,483 |
| 2026-09-01 | 437,500.00 | 437,500.00 | 423,000.00 | 427,500.00 | 427,500.00 | 2,826 |
| 2026-08-31 | 426,000.00 | 447,000.00 | 420,000.00 | 440,000.00 | 440,000.00 | 7,309 |
| 2026-08-28 | 431,500.00 | 445,000.00 | 425,500.00 | 440,000.00 | 440,000.00 | 8,809 |
| 2026-08-27 | 435,000.00 | 443,500.00 | 424,500.00 | 432,500.00 | 432,500.00 | 6,654 |
| 2026-08-26 | 411,500.00 | 434,500.00 | 408,000.00 | 432,000.00 | 432,000.00 | 7,322 |
| 2026-08-25 | 399,000.00 | 408,000.00 | 380,000.00 | 408,000.00 | 408,000.00 | 6,947 |
| 2026-08-24 | 390,500.00 | 403,000.00 | 390,500.00 | 400,000.00 | 400,000.00 | 3,473 |
| 2026-08-21 | 403,000.00 | 406,000.00 | 390,000.00 | 395,000.00 | 395,000.00 | 10,690 |
| 2026-08-20 | 414,500.00 | 419,500.00 | 399,500.00 | 419,000.00 | 419,000.00 | 7,085 |
| 2026-08-19 | 420,000.00 | 420,000.00 | 400,000.00 | 406,000.00 | 406,000.00 | 6,819 |
| 2026-08-18 | 439,500.00 | 455,000.00 | 427,000.00 | 430,000.00 | 430,000.00 | 8,050 |
| 2026-08-14 | 438,000.00 | 444,000.00 | 424,500.00 | 439,500.00 | 439,500.00 | 9,299 |
| 2026-08-13 | 456,500.00 | 456,500.00 | 433,500.00 | 436,000.00 | 436,000.00 | 11,791 |
| 2026-08-12 | 427,500.00 | 445,000.00 | 427,500.00 | 437,000.00 | 437,000.00 | 9,467 |
| 2026-08-11 | 440,000.00 | 440,000.00 | 421,000.00 | 425,000.00 | 425,000.00 | 7,357 |
| 2026-08-10 | 440,000.00 | 452,000.00 | 433,000.00 | 447,000.00 | 447,000.00 | 8,678 |
| 2026-08-07 | 442,000.00 | 446,000.00 | 427,000.00 | 436,000.00 | 436,000.00 | 4,447 |
| 2026-08-06 | 468,500.00 | 468,500.00 | 433,000.00 | 441,000.00 | 441,000.00 | 8,527 |
| 2026-08-05 | 486,000.00 | 486,000.00 | 467,500.00 | 469,000.00 | 468,000.00 | 6,874 |
| 2026-08-04 | 454,000.00 | 468,000.00 | 438,000.00 | 464,500.00 | 463,509.59 | 8,584 |
| 2026-08-03 | 440,000.00 | 468,000.00 | 435,000.00 | 451,500.00 | 450,537.31 | 12,561 |
| 2026-07-31 | 402,000.00 | 439,500.00 | 401,500.00 | 439,500.00 | 438,562.90 | 22,572 |
| 2026-07-30 | 381,500.00 | 386,500.00 | 355,000.00 | 365,000.00 | 364,221.75 | 26,114 |
| 2026-07-29 | 399,000.00 | 420,000.00 | 349,000.00 | 389,000.00 | 388,170.58 | 43,768 |
| 2026-07-28 | 389,500.00 | 400,000.00 | 365,500.00 | 370,000.00 | 369,211.09 | 10,246 |
| 2026-07-27 | 422,000.00 | 424,000.00 | 400,000.00 | 418,000.00 | 417,108.74 | 4,729 |
| 2026-07-24 | 444,000.00 | 444,000.00 | 413,500.00 | 415,000.00 | 414,115.14 | 5,146 |
| 2026-07-23 | 416,500.00 | 442,000.00 | 416,500.00 | 437,500.00 | 436,567.16 | 5,666 |
| 2026-07-22 | 425,000.00 | 443,000.00 | 407,000.00 | 414,500.00 | 413,616.20 | 10,474 |
| 2026-07-21 | 380,500.00 | 398,000.00 | 369,000.00 | 392,500.00 | 391,663.11 | 8,861 |
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 | 4,050.0000 KRW |
| 2025-04-02 | 2,050.0000 KRW |
| 2024-04-01 | 2,050.0000 KRW |
| 2022-12-28 | 2,050.0000 KRW |
| 2021-12-29 | 2,050.0000 KRW |
| 2020-12-29 | 2,050.0000 KRW |
| 2019-12-27 | 1,350.0000 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.