Doosan Pref Shs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	52,800.00	53,700.00	52,100.00	52,400.00	47,494.37	4,060
2022-11-11	54,000.00	54,500.00	52,100.00	52,600.00	47,675.65	7,056
2022-11-10	52,100.00	53,500.00	51,500.00	52,500.00	47,585.01	4,821
2022-11-09	51,900.00	53,800.00	51,400.00	52,600.00	47,675.65	9,289
2022-11-08	51,300.00	51,900.00	50,200.00	51,200.00	46,406.72	2,329
2022-11-07	50,600.00	51,300.00	50,200.00	51,200.00	46,406.72	2,165
2022-11-04	51,500.00	52,000.00	50,000.00	50,200.00	45,500.34	5,792
2022-11-03	50,300.00	51,500.00	50,000.00	51,100.00	46,316.08	4,126
2022-11-02	52,200.00	52,200.00	49,950.00	50,300.00	45,590.97	4,336
2022-11-01	49,500.00	54,400.00	48,900.00	52,500.00	47,585.01	42,773
2022-10-31	47,700.00	48,200.00	46,100.00	47,750.00	43,279.70	5,829
2022-10-28	48,400.00	49,500.00	48,100.00	48,100.00	43,596.94	1,814
2022-10-27	47,500.00	49,200.00	47,500.00	48,450.00	43,914.17	2,589
2022-10-26	49,550.00	50,700.00	47,850.00	48,150.00	43,642.25	4,466
2022-10-25	49,450.00	49,800.00	48,450.00	49,050.00	44,458.00	2,853
2022-10-24	49,800.00	50,800.00	49,800.00	49,950.00	45,273.74	2,250
2022-10-21	50,800.00	51,500.00	49,250.00	49,300.00	44,684.59	2,548
2022-10-20	51,300.00	51,300.00	49,850.00	50,900.00	46,134.80	2,378
2022-10-19	52,000.00	52,700.00	49,600.00	49,600.00	44,956.51	5,407
2022-10-18	50,300.00	51,700.00	49,650.00	51,100.00	46,316.08	5,299
2022-10-17	48,000.00	49,500.00	47,350.00	49,350.00	44,729.91	2,594
2022-10-14	48,850.00	50,000.00	48,350.00	49,400.00	44,775.23	3,890
2022-10-13	50,200.00	50,200.00	47,100.00	47,500.00	43,053.11	4,267
2022-10-12	49,500.00	50,400.00	48,700.00	50,200.00	45,500.34	4,504
2022-10-11	52,000.00	52,000.00	48,250.00	49,050.00	44,458.00	9,869
2022-10-07	52,000.00	55,000.00	52,000.00	52,900.00	47,947.57	13,097
2022-10-06	51,800.00	53,400.00	50,200.00	52,800.00	47,856.93	23,460
2022-10-05	53,700.00	54,400.00	50,900.00	51,300.00	46,497.36	10,242
2022-10-04	54,300.00	54,600.00	52,600.00	53,500.00	48,491.39	10,958
2022-09-30	50,900.00	56,300.00	50,300.00	53,900.00	48,853.95	32,292
2022-09-29	50,800.00	54,300.00	50,500.00	51,500.00	46,678.63	24,195
2022-09-28	55,500.00	55,600.00	49,150.00	50,000.00	45,319.06	20,479
2022-09-27	54,000.00	59,300.00	52,000.00	55,400.00	50,213.52	28,166
2022-09-26	53,500.00	55,000.00	50,600.00	53,800.00	48,763.31	13,347
2022-09-23	59,300.00	60,200.00	55,100.00	55,100.00	49,941.60	18,132
2022-09-22	61,200.00	62,900.00	56,300.00	58,500.00	53,023.30	41,600
2022-09-21	66,500.00	69,500.00	59,400.00	60,100.00	54,473.51	145,107
2022-09-20	53,600.00	68,400.00	52,800.00	66,900.00	60,636.90	200,271
2022-09-19	56,900.00	57,600.00	51,900.00	53,500.00	48,491.39	32,253
2022-09-16	54,700.00	64,300.00	53,000.00	56,600.00	51,301.18	181,393
2022-09-15	49,000.00	62,700.00	48,600.00	54,000.00	48,944.58	276,447
2022-09-14	48,700.00	49,350.00	47,350.00	48,250.00	43,732.89	1,835
2022-09-13	48,400.00	49,600.00	48,250.00	49,600.00	44,956.51	1,435
2022-09-08	48,400.00	48,500.00	47,750.00	48,200.00	43,687.57	546
2022-09-07	49,000.00	49,000.00	46,550.00	48,000.00	43,506.30	1,830
2022-09-06	48,700.00	49,900.00	46,600.00	48,550.00	44,004.81	4,109
2022-09-05	49,750.00	49,750.00	48,800.00	48,900.00	44,322.04	985
2022-09-02	51,000.00	51,000.00	48,950.00	48,950.00	44,367.36	2,543
2022-09-01	52,100.00	53,000.00	49,850.00	50,400.00	45,681.61	2,716
2022-08-31	52,400.00	53,600.00	51,700.00	52,500.00	47,585.01	2,783
2022-08-30	53,100.00	53,400.00	51,800.00	52,500.00	47,585.01	1,180
2022-08-29	53,700.00	53,700.00	52,000.00	52,700.00	47,766.29	2,374
2022-08-26	54,500.00	55,800.00	53,700.00	53,800.00	48,763.31	4,238
2022-08-25	53,000.00	58,200.00	53,000.00	54,500.00	49,397.78	11,322
2022-08-24	53,500.00	53,700.00	52,100.00	53,300.00	48,310.12	1,085
2022-08-23	52,000.00	54,300.00	51,300.00	53,600.00	48,582.03	1,853
2022-08-22	54,700.00	54,700.00	51,500.00	52,300.00	47,403.74	4,356
2022-08-19	54,300.00	55,200.00	53,700.00	54,700.00	49,579.05	1,022
2022-08-18	53,400.00	56,300.00	53,000.00	54,600.00	49,488.41	3,859
2022-08-17	53,800.00	54,400.00	53,000.00	53,400.00	48,400.76	1,797

← NewerPage 17 of 21 · 1,229 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.