Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 49,000.00 | 50,000.00 | 49,000.00 | 49,500.00 | 46,824.87 | 13,156 |
| 2024-01-29 | 47,500.00 | 49,450.00 | 47,200.00 | 48,800.00 | 46,162.70 | 9,769 |
| 2024-01-26 | 46,850.00 | 48,100.00 | 46,500.00 | 47,500.00 | 44,932.95 | 9,285 |
| 2024-01-25 | 46,450.00 | 46,800.00 | 45,650.00 | 46,700.00 | 44,176.19 | 7,972 |
| 2024-01-24 | 46,500.00 | 46,500.00 | 46,000.00 | 46,450.00 | 43,939.70 | 5,395 |
| 2024-01-23 | 46,000.00 | 46,650.00 | 45,950.00 | 46,250.00 | 43,750.51 | 4,518 |
| 2024-01-22 | 45,850.00 | 46,400.00 | 45,750.00 | 46,000.00 | 43,514.02 | 4,907 |
| 2024-01-19 | 46,250.00 | 46,650.00 | 45,750.00 | 46,150.00 | 43,655.91 | 7,081 |
| 2024-01-18 | 45,800.00 | 46,050.00 | 45,150.00 | 45,750.00 | 43,277.53 | 7,416 |
| 2024-01-17 | 47,400.00 | 48,350.00 | 45,500.00 | 45,850.00 | 43,372.13 | 17,877 |
| 2024-01-16 | 47,850.00 | 48,300.00 | 47,200.00 | 47,350.00 | 44,791.06 | 9,877 |
| 2024-01-15 | 48,300.00 | 48,600.00 | 48,000.00 | 48,150.00 | 45,547.83 | 8,812 |
| 2024-01-12 | 48,300.00 | 48,700.00 | 48,200.00 | 48,450.00 | 45,831.61 | 9,458 |
| 2024-01-11 | 48,400.00 | 48,800.00 | 48,150.00 | 48,400.00 | 45,784.32 | 8,763 |
| 2024-01-10 | 48,500.00 | 48,800.00 | 48,300.00 | 48,400.00 | 45,784.32 | 7,898 |
| 2024-01-09 | 49,500.00 | 49,500.00 | 48,700.00 | 48,750.00 | 46,115.40 | 7,337 |
| 2024-01-08 | 49,400.00 | 49,900.00 | 48,850.00 | 48,900.00 | 46,257.29 | 13,974 |
| 2024-01-05 | 49,350.00 | 49,850.00 | 49,300.00 | 49,400.00 | 46,730.27 | 9,002 |
| 2024-01-04 | 50,000.00 | 50,000.00 | 49,450.00 | 49,600.00 | 46,919.46 | 14,627 |
| 2024-01-03 | 50,500.00 | 50,500.00 | 49,900.00 | 50,100.00 | 47,392.44 | 18,168 |
| 2024-01-02 | 51,400.00 | 51,600.00 | 50,400.00 | 50,800.00 | 48,054.61 | 16,701 |
| 2023-12-28 | 50,900.00 | 51,600.00 | 50,800.00 | 51,400.00 | 48,622.19 | 10,385 |
| 2023-12-27 | 51,500.00 | 52,000.00 | 50,500.00 | 50,900.00 | 48,149.21 | 19,699 |
| 2023-12-26 | 52,200.00 | 52,200.00 | 51,500.00 | 51,900.00 | 49,095.17 | 14,146 |
| 2023-12-22 | 52,600.00 | 52,900.00 | 51,400.00 | 51,700.00 | 48,905.97 | 14,227 |
| 2023-12-21 | 52,500.00 | 53,000.00 | 52,100.00 | 52,600.00 | 49,757.34 | 15,040 |
| 2023-12-20 | 52,300.00 | 53,300.00 | 52,000.00 | 53,000.00 | 50,135.72 | 26,828 |
| 2023-12-19 | 52,300.00 | 52,500.00 | 51,700.00 | 52,200.00 | 49,378.95 | 14,553 |
| 2023-12-18 | 51,600.00 | 52,500.00 | 50,800.00 | 51,900.00 | 49,095.17 | 26,181 |
| 2023-12-15 | 50,500.00 | 51,600.00 | 50,500.00 | 51,600.00 | 48,811.38 | 14,787 |
| 2023-12-14 | 50,500.00 | 50,800.00 | 50,100.00 | 50,500.00 | 47,770.83 | 14,417 |
| 2023-12-13 | 50,400.00 | 50,800.00 | 50,000.00 | 50,200.00 | 47,487.04 | 20,379 |
| 2023-12-12 | 51,000.00 | 51,200.00 | 50,400.00 | 50,800.00 | 48,054.61 | 15,311 |
| 2023-12-11 | 51,600.00 | 51,600.00 | 50,700.00 | 51,100.00 | 48,338.40 | 9,442 |
| 2023-12-08 | 51,500.00 | 51,700.00 | 50,600.00 | 51,400.00 | 48,622.19 | 12,775 |
| 2023-12-07 | 51,200.00 | 51,300.00 | 50,200.00 | 51,200.00 | 48,433.00 | 14,569 |
| 2023-12-06 | 51,500.00 | 51,800.00 | 50,500.00 | 51,200.00 | 48,433.00 | 12,447 |
| 2023-12-05 | 52,000.00 | 52,400.00 | 51,200.00 | 51,400.00 | 48,622.19 | 33,253 |
| 2023-12-04 | 52,600.00 | 52,600.00 | 51,700.00 | 52,000.00 | 49,189.76 | 18,029 |
| 2023-12-01 | 53,500.00 | 53,500.00 | 52,300.00 | 52,600.00 | 49,757.34 | 18,291 |
| 2023-11-30 | 52,400.00 | 53,300.00 | 51,600.00 | 53,200.00 | 50,324.91 | 25,914 |
| 2023-11-29 | 51,900.00 | 53,700.00 | 51,200.00 | 52,200.00 | 49,378.95 | 34,481 |
| 2023-11-28 | 53,000.00 | 53,000.00 | 51,400.00 | 51,900.00 | 49,095.17 | 23,254 |
| 2023-11-27 | 52,500.00 | 53,600.00 | 52,300.00 | 53,000.00 | 50,135.72 | 33,792 |
| 2023-11-24 | 52,100.00 | 52,500.00 | 51,400.00 | 52,200.00 | 49,378.95 | 18,868 |
| 2023-11-23 | 51,800.00 | 52,500.00 | 51,400.00 | 51,700.00 | 48,905.97 | 20,047 |
| 2023-11-22 | 51,900.00 | 52,600.00 | 51,300.00 | 51,700.00 | 48,905.97 | 18,750 |
| 2023-11-21 | 52,200.00 | 52,600.00 | 50,700.00 | 51,700.00 | 48,905.97 | 15,804 |
| 2023-11-20 | 51,200.00 | 52,200.00 | 50,200.00 | 51,800.00 | 49,000.57 | 20,955 |
| 2023-11-17 | 52,000.00 | 52,500.00 | 50,700.00 | 51,200.00 | 48,433.00 | 18,478 |
| 2023-11-16 | 51,300.00 | 52,200.00 | 50,600.00 | 51,900.00 | 49,095.17 | 24,515 |
| 2023-11-15 | 50,700.00 | 51,000.00 | 50,000.00 | 51,000.00 | 48,243.80 | 29,069 |
| 2023-11-14 | 48,750.00 | 50,200.00 | 48,750.00 | 50,200.00 | 47,487.04 | 20,694 |
| 2023-11-13 | 48,200.00 | 48,950.00 | 48,000.00 | 48,750.00 | 46,115.40 | 24,590 |
| 2023-11-10 | 47,900.00 | 48,200.00 | 47,150.00 | 47,750.00 | 45,169.44 | 21,285 |
| 2023-11-09 | 47,800.00 | 48,500.00 | 47,800.00 | 48,150.00 | 45,547.83 | 11,609 |
| 2023-11-08 | 48,700.00 | 49,400.00 | 47,750.00 | 48,050.00 | 45,453.23 | 37,034 |
| 2023-11-07 | 50,400.00 | 51,100.00 | 48,400.00 | 48,900.00 | 46,257.29 | 31,000 |
| 2023-11-06 | 49,250.00 | 51,300.00 | 49,050.00 | 50,400.00 | 47,676.23 | 58,323 |
| 2023-11-03 | 48,250.00 | 48,400.00 | 47,000.00 | 48,400.00 | 45,784.32 | 35,704 |
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.