Doosan Pref Shs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	51,300.00	51,300.00	50,400.00	51,100.00	48,338.40	771
2023-05-04	50,900.00	50,900.00	50,200.00	50,800.00	48,054.61	1,451
2023-05-03	50,900.00	51,000.00	49,800.00	50,400.00	47,676.23	1,063
2023-05-02	51,300.00	51,300.00	50,500.00	50,900.00	48,149.21	726
2023-04-28	50,700.00	51,100.00	50,200.00	50,500.00	47,770.83	1,872
2023-04-27	50,500.00	50,900.00	49,900.00	50,700.00	47,960.02	1,975
2023-04-26	50,900.00	51,000.00	50,000.00	50,900.00	48,149.21	2,285
2023-04-25	52,100.00	52,500.00	49,900.00	50,900.00	48,149.21	4,045
2023-04-24	52,800.00	52,800.00	51,400.00	52,000.00	49,189.76	1,282
2023-04-21	52,900.00	53,200.00	52,000.00	52,600.00	49,757.34	3,448
2023-04-20	52,600.00	53,300.00	52,100.00	52,900.00	50,041.12	1,616
2023-04-19	53,000.00	53,700.00	52,500.00	52,800.00	49,946.53	2,244
2023-04-18	53,400.00	54,000.00	52,500.00	53,000.00	50,135.72	982
2023-04-17	52,900.00	53,900.00	52,200.00	53,700.00	50,797.89	3,468
2023-04-14	52,800.00	52,900.00	52,300.00	52,400.00	49,568.14	705
2023-04-13	52,200.00	53,500.00	52,000.00	52,800.00	49,946.53	854
2023-04-12	51,300.00	52,900.00	51,300.00	52,200.00	49,378.95	1,916
2023-04-11	51,800.00	51,800.00	51,000.00	51,200.00	48,433.00	2,704
2023-04-10	52,600.00	52,600.00	51,400.00	52,000.00	49,189.76	1,776
2023-04-07	52,500.00	52,800.00	51,600.00	52,600.00	49,757.34	1,501
2023-04-06	51,800.00	53,100.00	51,400.00	52,300.00	49,473.55	3,899
2023-04-05	53,000.00	53,000.00	51,400.00	52,200.00	49,378.95	826
2023-04-04	52,200.00	53,200.00	51,700.00	53,000.00	50,135.72	1,060
2023-04-03	52,900.00	53,400.00	51,600.00	51,700.00	48,905.97	2,460
2023-03-31	52,100.00	53,300.00	52,000.00	52,900.00	50,041.12	2,188
2023-03-30	52,900.00	53,500.00	51,500.00	52,700.00	49,851.93	1,750
2023-03-29	51,800.00	53,400.00	51,000.00	52,900.00	50,041.12	2,173
2023-03-28	52,000.00	52,800.00	51,700.00	51,700.00	48,905.97	2,449
2023-03-27	52,900.00	52,900.00	51,500.00	52,000.00	49,189.76	1,008
2023-03-24	52,600.00	53,900.00	52,000.00	52,800.00	49,946.53	1,128
2023-03-23	54,700.00	54,700.00	52,600.00	52,600.00	49,757.34	3,637
2023-03-22	55,300.00	55,300.00	53,800.00	54,700.00	51,743.84	5,270
2023-03-21	53,700.00	55,800.00	53,000.00	54,700.00	51,743.84	4,457
2023-03-20	55,700.00	56,400.00	52,900.00	52,900.00	50,041.12	4,017
2023-03-17	54,300.00	57,000.00	54,100.00	55,400.00	52,406.01	11,088
2023-03-16	54,000.00	55,000.00	53,200.00	54,000.00	51,081.68	1,474
2023-03-15	52,800.00	54,600.00	52,500.00	54,000.00	51,081.68	2,295
2023-03-14	54,400.00	55,000.00	51,900.00	52,300.00	49,473.55	4,049
2023-03-13	56,600.00	56,600.00	54,000.00	54,600.00	51,649.25	4,283
2023-03-10	56,900.00	57,800.00	56,300.00	56,800.00	53,730.35	5,718
2023-03-09	54,900.00	57,500.00	54,700.00	56,600.00	53,541.16	11,788
2023-03-08	55,400.00	55,400.00	53,500.00	54,300.00	51,365.46	5,118
2023-03-07	55,100.00	56,300.00	53,600.00	55,400.00	52,406.01	4,135
2023-03-06	53,100.00	55,900.00	53,000.00	55,300.00	52,311.42	12,140
2023-03-03	52,100.00	53,700.00	51,400.00	52,800.00	49,946.53	6,792
2023-03-02	51,700.00	52,200.00	51,300.00	51,700.00	48,905.97	2,028
2023-02-28	51,800.00	52,300.00	51,300.00	51,700.00	48,905.97	5,181
2023-02-27	52,800.00	54,900.00	50,500.00	51,500.00	48,716.78	44,215
2023-02-24	51,100.00	51,400.00	50,100.00	50,900.00	48,149.21	3,377
2023-02-23	49,150.00	51,600.00	49,000.00	50,600.00	47,865.42	7,484
2023-02-22	49,600.00	49,600.00	49,000.00	49,250.00	46,588.38	988
2023-02-21	49,100.00	50,000.00	48,800.00	49,650.00	46,966.76	1,942
2023-02-20	49,400.00	49,500.00	48,900.00	49,300.00	46,635.68	913
2023-02-17	49,300.00	49,550.00	46,500.00	49,400.00	46,730.27	3,490
2023-02-16	48,750.00	49,550.00	48,600.00	49,550.00	46,872.17	923
2023-02-15	49,900.00	49,900.00	49,000.00	49,500.00	46,824.87	1,558
2023-02-14	49,900.00	49,950.00	49,600.00	49,900.00	47,203.25	509
2023-02-13	50,100.00	50,100.00	49,050.00	49,850.00	47,155.95	1,167
2023-02-10	49,600.00	49,950.00	49,250.00	49,750.00	47,061.36	963
2023-02-09	49,400.00	49,800.00	49,250.00	49,600.00	46,919.46	449

← NewerPage 15 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.