Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 96,100.00 | 96,800.00 | 90,000.00 | 94,000.00 | 91,478.35 | 32,666 |
| 2024-07-25 | 97,300.00 | 100,000.00 | 94,900.00 | 96,800.00 | 94,203.24 | 46,721 |
| 2024-07-24 | 108,500.00 | 112,500.00 | 103,100.00 | 103,500.00 | 100,723.50 | 33,000 |
| 2024-07-23 | 105,300.00 | 113,300.00 | 105,300.00 | 109,000.00 | 106,075.96 | 43,767 |
| 2024-07-22 | 114,800.00 | 114,800.00 | 104,100.00 | 105,400.00 | 102,572.53 | 48,191 |
| 2024-07-19 | 117,000.00 | 118,400.00 | 112,100.00 | 115,100.00 | 112,012.32 | 40,643 |
| 2024-07-18 | 122,800.00 | 135,000.00 | 116,000.00 | 118,500.00 | 115,321.11 | 85,054 |
| 2024-07-17 | 120,000.00 | 125,700.00 | 115,300.00 | 116,800.00 | 113,666.72 | 71,107 |
| 2024-07-16 | 133,200.00 | 133,300.00 | 115,000.00 | 122,400.00 | 119,116.49 | 152,017 |
| 2024-07-15 | 123,000.00 | 133,200.00 | 123,000.00 | 133,200.00 | 129,626.77 | 169,716 |
| 2024-07-12 | 130,200.00 | 133,000.00 | 112,800.00 | 120,000.00 | 116,780.87 | 288,811 |
| 2024-07-11 | 106,000.00 | 117,800.00 | 106,000.00 | 114,400.00 | 111,331.10 | 142,821 |
| 2024-07-10 | 104,000.00 | 109,500.00 | 103,300.00 | 105,600.00 | 102,767.17 | 111,578 |
| 2024-07-09 | 91,400.00 | 112,700.00 | 91,400.00 | 101,000.00 | 98,290.57 | 270,752 |
| 2024-07-08 | 89,900.00 | 90,900.00 | 86,500.00 | 88,000.00 | 85,639.31 | 19,391 |
| 2024-07-05 | 89,500.00 | 90,800.00 | 86,100.00 | 89,000.00 | 86,612.48 | 23,886 |
| 2024-07-04 | 88,300.00 | 90,900.00 | 86,900.00 | 89,500.00 | 87,099.07 | 11,847 |
| 2024-07-03 | 84,800.00 | 88,900.00 | 84,600.00 | 88,200.00 | 85,833.94 | 11,612 |
| 2024-07-02 | 86,000.00 | 86,600.00 | 84,500.00 | 84,900.00 | 82,622.47 | 3,154 |
| 2024-07-01 | 87,500.00 | 87,600.00 | 84,100.00 | 86,100.00 | 83,790.28 | 6,021 |
| 2024-06-28 | 84,400.00 | 88,000.00 | 84,300.00 | 87,500.00 | 85,152.72 | 9,999 |
| 2024-06-27 | 84,400.00 | 86,000.00 | 84,100.00 | 84,200.00 | 81,941.25 | 8,016 |
| 2024-06-26 | 83,700.00 | 86,400.00 | 83,700.00 | 85,400.00 | 83,109.06 | 6,114 |
| 2024-06-25 | 83,300.00 | 84,700.00 | 83,200.00 | 84,700.00 | 82,427.83 | 6,978 |
| 2024-06-24 | 85,500.00 | 85,500.00 | 82,200.00 | 83,300.00 | 81,065.39 | 7,825 |
| 2024-06-21 | 85,000.00 | 85,600.00 | 84,000.00 | 85,400.00 | 83,109.06 | 2,630 |
| 2024-06-20 | 84,500.00 | 86,000.00 | 82,800.00 | 85,000.00 | 82,719.79 | 6,323 |
| 2024-06-19 | 84,100.00 | 88,000.00 | 84,100.00 | 84,900.00 | 82,622.47 | 13,078 |
| 2024-06-18 | 83,000.00 | 85,000.00 | 82,200.00 | 84,500.00 | 82,233.20 | 10,652 |
| 2024-06-17 | 83,900.00 | 83,900.00 | 82,100.00 | 83,400.00 | 81,162.71 | 5,825 |
| 2024-06-14 | 87,300.00 | 87,300.00 | 82,800.00 | 82,900.00 | 80,676.12 | 8,375 |
| 2024-06-13 | 86,500.00 | 88,300.00 | 84,500.00 | 87,400.00 | 85,055.40 | 17,415 |
| 2024-06-12 | 81,900.00 | 87,900.00 | 81,100.00 | 85,500.00 | 83,206.37 | 13,968 |
| 2024-06-11 | 82,400.00 | 82,800.00 | 80,100.00 | 80,800.00 | 78,632.46 | 6,125 |
| 2024-06-10 | 83,500.00 | 84,400.00 | 81,900.00 | 82,300.00 | 80,092.22 | 5,669 |
| 2024-06-07 | 82,500.00 | 84,700.00 | 81,500.00 | 84,500.00 | 82,233.20 | 9,544 |
| 2024-06-05 | 81,200.00 | 82,500.00 | 81,000.00 | 82,000.00 | 79,800.26 | 7,843 |
| 2024-06-04 | 84,100.00 | 84,800.00 | 80,800.00 | 81,700.00 | 79,508.31 | 11,696 |
| 2024-06-03 | 86,200.00 | 87,500.00 | 81,800.00 | 84,100.00 | 81,843.93 | 10,740 |
| 2024-05-31 | 82,100.00 | 86,200.00 | 80,700.00 | 86,200.00 | 83,887.59 | 17,250 |
| 2024-05-30 | 84,200.00 | 84,200.00 | 80,100.00 | 81,800.00 | 79,605.63 | 24,965 |
| 2024-05-29 | 87,300.00 | 88,900.00 | 83,500.00 | 84,400.00 | 82,135.88 | 13,909 |
| 2024-05-28 | 85,100.00 | 88,000.00 | 83,000.00 | 87,400.00 | 85,055.40 | 22,576 |
| 2024-05-27 | 81,600.00 | 86,000.00 | 81,000.00 | 84,400.00 | 82,135.88 | 37,101 |
| 2024-05-24 | 77,000.00 | 79,000.00 | 77,000.00 | 78,400.00 | 76,296.84 | 5,685 |
| 2024-05-23 | 75,600.00 | 79,300.00 | 75,000.00 | 78,600.00 | 76,491.47 | 23,414 |
| 2024-05-22 | 74,500.00 | 78,200.00 | 73,500.00 | 74,900.00 | 72,890.73 | 24,689 |
| 2024-05-21 | 72,500.00 | 74,100.00 | 72,300.00 | 73,400.00 | 71,430.97 | 5,066 |
| 2024-05-20 | 74,000.00 | 74,000.00 | 72,100.00 | 73,400.00 | 71,430.97 | 6,045 |
| 2024-05-17 | 75,100.00 | 75,100.00 | 72,900.00 | 73,500.00 | 71,528.29 | 4,378 |
| 2024-05-16 | 73,300.00 | 75,500.00 | 71,400.00 | 75,400.00 | 73,377.32 | 21,978 |
| 2024-05-14 | 72,600.00 | 73,200.00 | 71,300.00 | 72,000.00 | 70,068.52 | 6,229 |
| 2024-05-13 | 70,900.00 | 73,500.00 | 69,000.00 | 72,500.00 | 70,555.11 | 25,135 |
| 2024-05-10 | 72,100.00 | 73,500.00 | 68,200.00 | 69,700.00 | 67,830.22 | 26,535 |
| 2024-05-09 | 71,700.00 | 74,000.00 | 71,300.00 | 72,000.00 | 70,068.52 | 13,965 |
| 2024-05-08 | 71,800.00 | 72,100.00 | 69,700.00 | 72,100.00 | 70,165.84 | 8,598 |
| 2024-05-07 | 71,900.00 | 73,800.00 | 71,600.00 | 72,000.00 | 70,068.52 | 11,758 |
| 2024-05-03 | 68,100.00 | 71,100.00 | 66,000.00 | 70,900.00 | 68,998.03 | 15,180 |
| 2024-05-02 | 68,200.00 | 68,900.00 | 67,100.00 | 67,700.00 | 65,883.88 | 2,662 |
| 2024-04-30 | 67,600.00 | 70,500.00 | 67,600.00 | 68,400.00 | 66,565.10 | 6,437 |
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.