Doosan Pref Shs historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	47,000.00	48,350.00	47,000.00	48,000.00	45,405.93	25,763
2023-11-01	46,000.00	47,200.00	45,800.00	46,600.00	44,081.59	20,052
2023-10-31	47,600.00	47,900.00	45,250.00	45,750.00	43,277.53	30,019
2023-10-30	44,700.00	52,600.00	44,500.00	46,950.00	44,412.68	124,492
2023-10-27	45,900.00	46,350.00	45,000.00	45,150.00	42,709.96	31,170
2023-10-26	47,350.00	47,350.00	45,850.00	46,100.00	43,608.62	35,151
2023-10-25	48,300.00	49,000.00	48,000.00	48,350.00	45,737.02	28,518
2023-10-24	46,850.00	48,300.00	45,600.00	48,300.00	45,689.72	36,024
2023-10-23	46,800.00	48,300.00	46,650.00	46,850.00	44,318.08	35,209
2023-10-20	48,400.00	48,850.00	46,800.00	47,800.00	45,216.74	51,662
2023-10-19	50,300.00	50,300.00	48,900.00	49,250.00	46,588.38	39,395
2023-10-18	51,800.00	52,100.00	50,500.00	50,700.00	47,960.02	40,007
2023-10-17	52,300.00	53,100.00	51,600.00	51,700.00	48,905.97	34,301
2023-10-16	53,700.00	53,700.00	51,200.00	51,800.00	49,000.57	65,249
2023-10-13	55,900.00	55,900.00	54,100.00	54,500.00	51,554.65	27,330
2023-10-12	53,800.00	55,900.00	53,700.00	55,900.00	52,878.99	57,631
2023-10-11	53,000.00	54,200.00	52,700.00	53,400.00	50,514.10	46,858
2023-10-10	51,600.00	54,900.00	51,100.00	52,000.00	49,189.76	95,265
2023-10-06	54,100.00	55,600.00	52,700.00	52,700.00	49,851.93	110,045
2023-10-05	65,300.00	65,600.00	53,900.00	55,200.00	52,216.82	430,576
2023-10-04	73,700.00	73,800.00	67,300.00	71,400.00	67,541.33	280,378
2023-09-27	68,100.00	73,000.00	67,200.00	71,100.00	67,257.54	258,146
2023-09-26	64,300.00	72,500.00	62,400.00	71,300.00	67,446.73	350,410
2023-09-25	70,500.00	72,500.00	64,500.00	65,000.00	61,487.20	245,234
2023-09-22	69,000.00	74,200.00	68,100.00	71,600.00	67,730.52	290,384
2023-09-21	68,500.00	77,200.00	65,700.00	72,200.00	68,298.09	420,364
2023-09-20	71,200.00	75,400.00	66,300.00	71,800.00	67,919.71	743,240
2023-09-19	71,800.00	72,600.00	64,800.00	64,800.00	61,298.01	266,392
2023-09-18	74,200.00	77,200.00	73,200.00	74,700.00	70,662.98	139,622
2023-09-15	80,000.00	80,400.00	74,700.00	76,400.00	72,271.11	232,104
2023-09-14	80,000.00	82,000.00	73,400.00	78,000.00	73,784.64	445,100
2023-09-13	79,100.00	80,700.00	72,200.00	76,400.00	72,271.11	444,294
2023-09-12	90,100.00	96,500.00	75,200.00	81,800.00	77,379.28	1,018,558
2023-09-11	61,900.00	75,200.00	59,700.00	75,200.00	71,135.96	262,993
2023-09-08	55,200.00	58,200.00	54,500.00	57,900.00	54,770.91	13,488
2023-09-07	54,400.00	55,500.00	54,400.00	55,100.00	52,122.23	5,311
2023-09-06	56,000.00	56,300.00	53,900.00	54,300.00	51,365.46	4,941
2023-09-05	56,300.00	56,900.00	55,300.00	55,500.00	52,500.61	5,097
2023-09-04	57,000.00	58,400.00	56,500.00	56,500.00	53,446.57	6,697
2023-09-01	58,200.00	59,400.00	56,500.00	57,000.00	53,919.55	6,926
2023-08-31	58,000.00	58,400.00	56,800.00	58,200.00	55,054.69	3,986
2023-08-30	58,100.00	58,400.00	56,900.00	57,200.00	54,108.74	5,422
2023-08-29	57,900.00	58,400.00	56,900.00	57,900.00	54,770.91	3,674
2023-08-28	56,400.00	58,500.00	56,400.00	57,900.00	54,770.91	10,750
2023-08-25	55,600.00	56,300.00	55,300.00	56,200.00	53,162.78	5,187
2023-08-24	56,000.00	57,500.00	54,300.00	56,200.00	53,162.78	19,422
2023-08-23	53,800.00	55,300.00	53,800.00	54,500.00	51,554.65	2,555
2023-08-22	54,000.00	55,200.00	53,900.00	54,600.00	51,649.25	3,208
2023-08-21	54,600.00	55,000.00	53,000.00	54,800.00	51,838.44	4,308
2023-08-18	54,500.00	56,000.00	53,700.00	54,500.00	51,554.65	5,415
2023-08-17	55,000.00	55,400.00	53,200.00	55,400.00	52,406.01	6,950
2023-08-16	56,500.00	56,500.00	55,000.00	55,000.00	52,027.63	6,298
2023-08-14	55,900.00	56,000.00	54,600.00	55,400.00	52,406.01	3,689
2023-08-11	54,800.00	55,800.00	53,100.00	55,700.00	52,689.80	5,597
2023-08-10	55,700.00	56,400.00	54,500.00	54,900.00	51,933.04	6,451
2023-08-09	56,500.00	57,000.00	55,200.00	56,200.00	53,162.78	6,371
2023-08-08	56,000.00	56,900.00	55,500.00	56,300.00	53,257.38	5,491
2023-08-07	55,600.00	56,600.00	54,800.00	56,500.00	53,446.57	6,628
2023-08-04	53,900.00	55,600.00	53,000.00	55,600.00	52,595.21	7,110
2023-08-03	54,200.00	55,900.00	52,500.00	54,000.00	51,081.68	13,743

← NewerPage 13 of 21 · 1,228 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.