Doosan Pref Shs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	49,550.00	49,800.00	49,150.00	49,600.00	46,919.46	1,865
2023-02-07	49,650.00	49,650.00	49,200.00	49,550.00	46,872.17	992
2023-02-06	50,100.00	50,300.00	48,600.00	49,650.00	46,966.76	3,052
2023-02-03	50,000.00	50,000.00	49,600.00	50,000.00	47,297.85	453
2023-02-02	50,100.00	50,100.00	49,750.00	50,000.00	47,297.85	1,260
2023-02-01	50,200.00	50,500.00	49,800.00	50,100.00	47,392.44	1,485
2023-01-31	50,400.00	50,700.00	50,100.00	50,500.00	47,770.83	1,577
2023-01-30	51,000.00	51,100.00	49,950.00	50,400.00	47,676.23	1,223
2023-01-27	49,800.00	51,100.00	49,800.00	50,700.00	47,960.02	2,133
2023-01-26	51,000.00	51,600.00	48,300.00	49,800.00	47,108.66	4,685
2023-01-25	50,000.00	51,000.00	49,850.00	51,000.00	48,243.80	5,548
2023-01-20	49,800.00	49,950.00	49,000.00	49,950.00	47,250.55	872
2023-01-19	50,000.00	50,300.00	49,600.00	49,800.00	47,108.66	893
2023-01-18	49,600.00	49,950.00	49,400.00	49,700.00	47,014.06	248
2023-01-17	49,600.00	51,300.00	49,600.00	50,100.00	47,392.44	3,015
2023-01-16	50,000.00	50,400.00	49,800.00	50,100.00	47,392.44	1,951
2023-01-13	49,850.00	50,500.00	49,850.00	50,300.00	47,581.63	958
2023-01-12	49,900.00	50,500.00	49,850.00	50,200.00	47,487.04	1,076
2023-01-11	49,900.00	49,950.00	49,050.00	49,900.00	47,203.25	1,705
2023-01-10	50,200.00	50,500.00	49,300.00	49,700.00	47,014.06	5,630
2023-01-09	49,150.00	50,300.00	49,000.00	49,800.00	47,108.66	2,745
2023-01-06	47,700.00	49,300.00	47,100.00	49,150.00	46,493.78	2,622
2023-01-05	48,000.00	48,000.00	47,000.00	47,400.00	44,838.36	548
2023-01-04	46,300.00	47,600.00	46,300.00	47,350.00	44,791.06	759
2023-01-03	45,800.00	47,700.00	45,450.00	46,900.00	44,365.38	2,809
2023-01-02	47,900.00	48,100.00	45,200.00	45,400.00	42,946.45	2,301
2022-12-29	48,800.00	48,800.00	47,550.00	47,550.00	44,980.25	2,792
2022-12-28	48,200.00	48,800.00	47,950.00	48,650.00	46,020.81	2,125
2022-12-27	49,450.00	49,450.00	48,100.00	49,000.00	44,412.68	3,641
2022-12-26	49,100.00	49,200.00	48,700.00	49,000.00	44,412.68	1,688
2022-12-23	50,400.00	50,400.00	49,100.00	49,100.00	44,503.32	4,002
2022-12-22	50,100.00	51,100.00	49,900.00	50,400.00	45,681.61	6,433
2022-12-21	49,900.00	50,600.00	49,700.00	50,300.00	45,590.97	3,784
2022-12-20	51,100.00	51,100.00	49,800.00	50,400.00	45,681.61	3,161
2022-12-19	50,900.00	51,500.00	50,000.00	50,500.00	45,772.25	1,075
2022-12-16	50,200.00	51,800.00	50,100.00	50,900.00	46,134.80	932
2022-12-15	51,300.00	52,100.00	50,000.00	51,200.00	46,406.72	1,449
2022-12-14	50,900.00	51,300.00	50,700.00	51,300.00	46,497.36	947
2022-12-13	51,400.00	51,500.00	50,100.00	50,900.00	46,134.80	1,535
2022-12-12	51,300.00	51,300.00	50,300.00	50,900.00	46,134.80	548
2022-12-09	50,900.00	51,400.00	49,800.00	50,800.00	46,044.16	1,192
2022-12-08	51,600.00	51,600.00	50,000.00	50,400.00	45,681.61	1,086
2022-12-07	51,500.00	51,500.00	49,600.00	50,900.00	46,134.80	2,510
2022-12-06	51,600.00	52,200.00	50,600.00	50,800.00	46,044.16	1,085
2022-12-05	52,200.00	52,500.00	51,300.00	51,600.00	46,769.27	2,257
2022-12-02	53,400.00	53,400.00	51,400.00	52,100.00	47,222.46	4,403
2022-12-01	54,100.00	54,300.00	53,100.00	53,200.00	48,219.48	5,563
2022-11-30	54,400.00	54,500.00	52,900.00	54,100.00	49,035.22	2,367
2022-11-29	55,000.00	55,000.00	52,600.00	53,900.00	48,853.95	2,039
2022-11-28	54,400.00	55,000.00	52,500.00	54,300.00	49,216.50	4,234
2022-11-25	55,800.00	56,700.00	53,900.00	54,300.00	49,216.50	5,487
2022-11-24	55,500.00	57,300.00	55,400.00	55,800.00	50,576.07	5,301
2022-11-23	55,400.00	55,800.00	54,700.00	55,400.00	50,213.52	2,985
2022-11-22	53,500.00	59,200.00	53,100.00	56,100.00	50,847.99	29,343
2022-11-21	52,600.00	53,700.00	51,300.00	53,400.00	48,400.76	3,844
2022-11-18	51,800.00	53,500.00	51,700.00	52,400.00	47,494.37	4,040
2022-11-17	52,400.00	53,000.00	51,600.00	51,600.00	46,769.27	1,026
2022-11-16	53,100.00	54,000.00	52,400.00	52,900.00	47,947.57	1,033
2022-11-15	53,300.00	54,700.00	52,900.00	53,100.00	48,128.84	7,228
2022-11-14	52,800.00	53,700.00	52,100.00	52,400.00	47,494.37	4,060

← NewerPage 16 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.