Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 67,100.00 | 69,300.00 | 66,600.00 | 67,800.00 | 65,981.19 | 7,367 |
| 2024-04-26 | 66,000.00 | 66,600.00 | 65,100.00 | 66,100.00 | 64,326.80 | 4,994 |
| 2024-04-25 | 65,500.00 | 66,900.00 | 65,000.00 | 65,300.00 | 63,548.26 | 2,523 |
| 2024-04-24 | 65,000.00 | 66,700.00 | 64,000.00 | 65,800.00 | 64,034.85 | 7,462 |
| 2024-04-23 | 63,600.00 | 65,900.00 | 62,900.00 | 64,000.00 | 62,283.13 | 8,780 |
| 2024-04-22 | 64,800.00 | 64,900.00 | 62,400.00 | 63,100.00 | 61,407.28 | 4,435 |
| 2024-04-19 | 65,900.00 | 66,000.00 | 62,700.00 | 63,600.00 | 61,893.86 | 9,423 |
| 2024-04-18 | 65,300.00 | 66,900.00 | 64,700.00 | 66,600.00 | 64,813.39 | 3,065 |
| 2024-04-17 | 65,100.00 | 66,200.00 | 63,900.00 | 65,400.00 | 63,645.58 | 8,323 |
| 2024-04-16 | 68,600.00 | 71,000.00 | 63,900.00 | 65,300.00 | 63,548.26 | 18,342 |
| 2024-04-15 | 71,000.00 | 71,000.00 | 68,100.00 | 69,300.00 | 67,440.95 | 12,091 |
| 2024-04-12 | 69,300.00 | 72,200.00 | 69,300.00 | 71,100.00 | 69,192.67 | 18,960 |
| 2024-04-11 | 68,000.00 | 70,400.00 | 64,200.00 | 68,800.00 | 66,954.37 | 18,215 |
| 2024-04-09 | 69,600.00 | 71,000.00 | 67,800.00 | 69,300.00 | 67,440.95 | 17,529 |
| 2024-04-08 | 66,700.00 | 68,900.00 | 66,100.00 | 68,500.00 | 66,662.42 | 8,667 |
| 2024-04-05 | 67,400.00 | 69,300.00 | 66,300.00 | 66,700.00 | 64,910.70 | 10,485 |
| 2024-04-04 | 67,000.00 | 69,500.00 | 66,500.00 | 68,700.00 | 66,857.05 | 9,576 |
| 2024-04-03 | 68,300.00 | 68,300.00 | 63,600.00 | 65,600.00 | 63,840.21 | 19,695 |
| 2024-04-02 | 69,100.00 | 69,400.00 | 66,700.00 | 68,400.00 | 66,565.10 | 21,916 |
| 2024-04-01 | 73,100.00 | 73,100.00 | 68,500.00 | 68,800.00 | 66,954.37 | 38,340 |
| 2024-03-29 | 71,500.00 | 78,600.00 | 71,500.00 | 73,300.00 | 69,338.64 | 78,080 |
| 2024-03-28 | 71,000.00 | 73,500.00 | 70,000.00 | 71,300.00 | 67,446.73 | 35,473 |
| 2024-03-27 | 68,900.00 | 74,000.00 | 68,400.00 | 70,600.00 | 66,784.56 | 35,995 |
| 2024-03-26 | 68,400.00 | 70,000.00 | 67,500.00 | 68,500.00 | 64,798.05 | 19,957 |
| 2024-03-25 | 69,000.00 | 69,700.00 | 67,300.00 | 68,400.00 | 64,703.46 | 12,301 |
| 2024-03-22 | 70,600.00 | 70,600.00 | 66,700.00 | 69,400.00 | 65,649.41 | 23,575 |
| 2024-03-21 | 68,700.00 | 70,300.00 | 68,300.00 | 70,100.00 | 66,311.58 | 28,929 |
| 2024-03-20 | 67,000.00 | 69,200.00 | 65,000.00 | 68,200.00 | 64,514.26 | 34,132 |
| 2024-03-19 | 71,500.00 | 71,500.00 | 63,600.00 | 65,500.00 | 61,960.18 | 60,545 |
| 2024-03-18 | 67,400.00 | 72,500.00 | 67,400.00 | 71,100.00 | 67,257.54 | 102,284 |
| 2024-03-15 | 61,700.00 | 72,600.00 | 61,500.00 | 64,900.00 | 61,392.61 | 131,920 |
| 2024-03-14 | 61,100.00 | 63,700.00 | 60,200.00 | 61,600.00 | 58,270.95 | 35,352 |
| 2024-03-13 | 58,400.00 | 62,000.00 | 57,700.00 | 60,900.00 | 57,608.78 | 52,509 |
| 2024-03-12 | 55,600.00 | 58,700.00 | 55,200.00 | 58,200.00 | 55,054.69 | 22,247 |
| 2024-03-11 | 57,000.00 | 59,500.00 | 56,000.00 | 56,100.00 | 53,068.18 | 14,911 |
| 2024-03-08 | 56,100.00 | 59,000.00 | 56,100.00 | 56,800.00 | 53,730.35 | 45,827 |
| 2024-03-07 | 51,200.00 | 58,000.00 | 51,200.00 | 56,200.00 | 53,162.78 | 152,611 |
| 2024-03-06 | 50,800.00 | 51,500.00 | 50,500.00 | 51,200.00 | 48,433.00 | 7,188 |
| 2024-03-05 | 50,500.00 | 51,100.00 | 50,200.00 | 50,700.00 | 47,960.02 | 4,695 |
| 2024-03-04 | 51,000.00 | 51,300.00 | 50,600.00 | 50,800.00 | 48,054.61 | 4,843 |
| 2024-02-29 | 51,100.00 | 51,300.00 | 50,500.00 | 50,700.00 | 47,960.02 | 3,108 |
| 2024-02-28 | 51,000.00 | 51,300.00 | 50,400.00 | 51,100.00 | 48,338.40 | 3,221 |
| 2024-02-27 | 51,700.00 | 51,800.00 | 49,900.00 | 50,600.00 | 47,865.42 | 32,248 |
| 2024-02-26 | 53,900.00 | 53,900.00 | 51,800.00 | 51,800.00 | 49,000.57 | 12,677 |
| 2024-02-23 | 53,700.00 | 54,100.00 | 53,300.00 | 53,800.00 | 50,892.48 | 18,719 |
| 2024-02-22 | 53,100.00 | 53,600.00 | 52,400.00 | 53,400.00 | 50,514.10 | 10,202 |
| 2024-02-21 | 52,200.00 | 54,200.00 | 52,200.00 | 52,900.00 | 50,041.12 | 19,727 |
| 2024-02-20 | 52,900.00 | 53,200.00 | 52,100.00 | 52,800.00 | 49,946.53 | 9,592 |
| 2024-02-19 | 50,900.00 | 52,900.00 | 50,900.00 | 52,900.00 | 50,041.12 | 25,748 |
| 2024-02-16 | 51,400.00 | 51,500.00 | 50,900.00 | 51,200.00 | 48,433.00 | 5,063 |
| 2024-02-15 | 50,900.00 | 51,800.00 | 50,900.00 | 51,400.00 | 48,622.19 | 6,609 |
| 2024-02-14 | 51,300.00 | 51,300.00 | 50,500.00 | 50,600.00 | 47,865.42 | 5,985 |
| 2024-02-13 | 51,200.00 | 52,300.00 | 50,700.00 | 51,200.00 | 48,433.00 | 5,482 |
| 2024-02-08 | 51,100.00 | 51,700.00 | 50,900.00 | 51,400.00 | 48,622.19 | 9,049 |
| 2024-02-07 | 50,400.00 | 52,200.00 | 50,100.00 | 51,200.00 | 48,433.00 | 21,119 |
| 2024-02-06 | 50,800.00 | 51,600.00 | 49,900.00 | 50,200.00 | 47,487.04 | 12,457 |
| 2024-02-05 | 51,600.00 | 51,600.00 | 50,400.00 | 50,700.00 | 47,960.02 | 9,446 |
| 2024-02-02 | 51,400.00 | 51,600.00 | 50,500.00 | 51,200.00 | 48,433.00 | 15,656 |
| 2024-02-01 | 49,500.00 | 51,300.00 | 49,300.00 | 51,200.00 | 48,433.00 | 24,911 |
| 2024-01-31 | 49,500.00 | 49,900.00 | 49,050.00 | 49,500.00 | 46,824.87 | 7,936 |
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.