Doosan Pref Shs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	56,600.00	57,500.00	53,800.00	54,600.00	51,649.25	22,632
2023-08-01	59,000.00	62,600.00	56,500.00	57,800.00	54,676.31	90,241
2023-07-31	51,600.00	64,700.00	51,100.00	58,200.00	55,054.69	186,661
2023-07-28	50,900.00	51,100.00	50,000.00	50,900.00	48,149.21	1,650
2023-07-27	50,700.00	50,700.00	49,900.00	50,600.00	47,865.42	2,983
2023-07-26	53,000.00	53,000.00	49,300.00	50,100.00	47,392.44	5,885
2023-07-25	50,400.00	53,300.00	50,000.00	53,000.00	50,135.72	10,290
2023-07-24	50,300.00	50,400.00	48,600.00	50,400.00	47,676.23	5,338
2023-07-21	51,000.00	51,000.00	50,000.00	50,600.00	47,865.42	2,671
2023-07-20	50,200.00	51,400.00	49,950.00	51,200.00	48,433.00	2,477
2023-07-19	50,500.00	51,300.00	49,950.00	50,300.00	47,581.63	2,134
2023-07-18	51,100.00	51,100.00	50,000.00	50,100.00	47,392.44	1,790
2023-07-17	52,000.00	52,000.00	50,300.00	50,500.00	47,770.83	4,156
2023-07-14	51,200.00	51,300.00	50,000.00	51,300.00	48,527.59	1,473
2023-07-13	52,000.00	52,000.00	48,400.00	50,700.00	47,960.02	3,436
2023-07-12	52,900.00	52,900.00	51,300.00	51,300.00	48,527.59	856
2023-07-11	52,200.00	52,500.00	51,100.00	52,300.00	49,473.55	1,160
2023-07-10	50,500.00	51,000.00	50,200.00	51,000.00	48,243.80	736
2023-07-07	50,800.00	50,800.00	49,900.00	50,200.00	47,487.04	1,497
2023-07-06	51,400.00	51,400.00	49,900.00	50,800.00	48,054.61	3,272
2023-07-05	52,500.00	52,900.00	51,300.00	51,400.00	48,622.19	2,441
2023-07-04	53,200.00	53,200.00	52,100.00	52,200.00	49,378.95	1,275
2023-07-03	52,700.00	53,800.00	52,500.00	53,200.00	50,324.91	1,103
2023-06-30	52,100.00	52,700.00	51,200.00	52,700.00	49,851.93	1,495
2023-06-29	53,000.00	53,000.00	51,900.00	51,900.00	49,095.17	1,021
2023-06-28	53,100.00	54,300.00	52,400.00	52,600.00	49,757.34	3,277
2023-06-27	53,900.00	53,900.00	52,500.00	53,100.00	50,230.31	1,861
2023-06-26	54,300.00	54,900.00	52,900.00	53,400.00	50,514.10	7,763
2023-06-23	55,900.00	55,900.00	54,100.00	54,300.00	51,365.46	1,307
2023-06-22	55,600.00	57,200.00	55,100.00	55,200.00	52,216.82	3,889
2023-06-21	57,200.00	57,200.00	56,000.00	56,400.00	53,351.97	1,500
2023-06-20	57,200.00	57,600.00	56,900.00	57,200.00	54,108.74	1,569
2023-06-19	56,900.00	56,900.00	56,200.00	56,800.00	53,730.35	2,096
2023-06-16	55,900.00	56,900.00	55,600.00	56,000.00	52,973.59	3,574
2023-06-15	57,400.00	57,400.00	55,000.00	55,800.00	52,784.40	2,713
2023-06-14	57,400.00	57,600.00	56,300.00	56,900.00	53,824.95	4,433
2023-06-13	58,900.00	58,900.00	57,400.00	57,400.00	54,297.93	5,397
2023-06-12	58,900.00	59,800.00	57,600.00	58,400.00	55,243.89	4,247
2023-06-09	59,100.00	59,500.00	57,600.00	59,000.00	55,811.46	7,284
2023-06-08	58,900.00	59,400.00	57,600.00	58,300.00	55,149.29	4,311
2023-06-07	59,800.00	59,800.00	58,000.00	58,900.00	55,716.86	4,032
2023-06-05	57,400.00	59,500.00	57,400.00	59,200.00	56,000.65	7,072
2023-06-02	56,500.00	57,600.00	56,500.00	57,400.00	54,297.93	3,789
2023-06-01	56,800.00	57,700.00	56,200.00	57,000.00	53,919.55	3,209
2023-05-31	56,800.00	57,100.00	56,100.00	56,800.00	53,730.35	2,818
2023-05-30	56,800.00	57,800.00	55,500.00	56,800.00	53,730.35	3,084
2023-05-26	56,700.00	56,900.00	55,300.00	56,000.00	52,973.59	2,667
2023-05-25	55,800.00	57,600.00	55,800.00	56,600.00	53,541.16	5,206
2023-05-24	54,300.00	56,900.00	54,300.00	56,900.00	53,824.95	7,602
2023-05-23	54,200.00	54,900.00	54,000.00	54,600.00	51,649.25	3,334
2023-05-22	54,000.00	55,000.00	53,900.00	54,300.00	51,365.46	7,435
2023-05-19	54,000.00	54,000.00	53,100.00	53,700.00	50,797.89	3,023
2023-05-18	53,400.00	54,000.00	53,100.00	53,900.00	50,987.08	1,941
2023-05-17	52,700.00	53,600.00	52,300.00	53,500.00	50,608.70	1,699
2023-05-16	52,700.00	53,400.00	52,200.00	52,700.00	49,851.93	1,428
2023-05-15	52,000.00	52,900.00	51,700.00	52,700.00	49,851.93	1,752
2023-05-12	52,500.00	52,700.00	51,500.00	52,700.00	49,851.93	3,208
2023-05-11	54,900.00	58,400.00	51,800.00	52,900.00	50,041.12	32,766
2023-05-10	51,400.00	51,400.00	50,500.00	51,000.00	48,243.80	3,777
2023-05-09	51,700.00	51,700.00	50,700.00	51,300.00	48,527.59	1,138

← NewerPage 14 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.