Doosan Pref Shs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	62,300.00	64,100.00	62,000.00	62,000.00	56,195.63	974
2022-05-18	66,300.00	66,600.00	64,100.00	64,200.00	58,189.67	651
2022-05-17	65,400.00	67,800.00	65,400.00	65,700.00	59,549.24	852
2022-05-16	65,300.00	66,500.00	65,200.00	65,700.00	59,549.24	497
2022-05-13	66,600.00	66,900.00	65,100.00	65,100.00	59,005.42	2,818
2022-05-12	68,200.00	68,200.00	66,100.00	66,600.00	60,364.99	560
2022-05-11	67,900.00	68,400.00	66,500.00	68,100.00	61,724.56	816
2022-05-10	68,500.00	69,800.00	67,300.00	67,800.00	61,452.65	1,854
2022-05-09	73,000.00	73,000.00	71,000.00	71,000.00	64,353.06	878
2022-05-06	74,000.00	74,000.00	72,500.00	72,900.00	66,075.19	1,003
2022-05-04	74,500.00	76,400.00	74,000.00	74,000.00	67,072.21	1,323
2022-05-03	76,800.00	78,800.00	74,400.00	74,400.00	67,434.76	1,852
2022-05-02	78,100.00	78,100.00	75,100.00	76,000.00	68,884.97	440
2022-04-29	77,200.00	77,600.00	76,800.00	77,200.00	69,972.63	234
2022-04-28	78,300.00	78,300.00	75,800.00	77,200.00	69,972.63	722
2022-04-27	77,300.00	79,300.00	75,600.00	76,900.00	69,700.71	2,847
2022-04-26	80,200.00	80,200.00	77,300.00	77,700.00	70,425.82	1,309
2022-04-25	79,800.00	79,800.00	77,300.00	79,100.00	71,694.75	1,475
2022-04-22	80,600.00	81,200.00	79,800.00	80,500.00	72,963.69	461
2022-04-21	82,000.00	83,800.00	81,200.00	81,200.00	73,598.15	3,423
2022-04-20	80,400.00	81,900.00	79,700.00	81,900.00	74,232.62	1,067
2022-04-19	79,800.00	80,400.00	77,600.00	80,400.00	72,873.05	511
2022-04-18	80,300.00	80,900.00	79,600.00	79,700.00	72,238.58	549
2022-04-15	80,500.00	82,000.00	79,300.00	79,600.00	72,147.94	416
2022-04-14	81,000.00	81,800.00	80,600.00	80,800.00	73,235.60	312
2022-04-13	80,800.00	81,400.00	79,500.00	81,400.00	73,779.43	437
2022-04-12	81,900.00	81,900.00	80,100.00	80,100.00	72,601.13	235
2022-04-11	81,500.00	82,000.00	80,500.00	81,300.00	73,688.79	560
2022-04-08	81,200.00	81,800.00	80,300.00	81,500.00	73,870.07	519
2022-04-07	81,100.00	81,700.00	79,500.00	81,200.00	73,598.15	3,159
2022-04-06	82,100.00	82,100.00	80,400.00	81,800.00	74,141.98	3,456
2022-04-05	85,900.00	85,900.00	81,000.00	82,300.00	74,595.17	6,052
2022-04-04	83,600.00	85,400.00	82,600.00	85,000.00	77,042.40	4,119
2022-04-01	84,800.00	86,000.00	83,600.00	84,000.00	76,136.02	7,419
2022-03-31	84,300.00	84,800.00	83,300.00	84,800.00	76,861.13	4,735
2022-03-30	82,800.00	84,000.00	82,200.00	84,000.00	76,136.02	6,197
2022-03-29	85,400.00	85,800.00	81,800.00	83,400.00	75,592.19	10,222
2022-03-28	84,400.00	85,000.00	83,000.00	84,500.00	76,589.21	7,934
2022-03-25	85,400.00	86,600.00	83,200.00	83,700.00	75,864.11	5,900
2022-03-24	87,400.00	87,400.00	83,500.00	85,400.00	77,404.95	20,369
2022-03-23	86,000.00	88,700.00	85,800.00	88,100.00	79,852.18	8,343
2022-03-22	86,000.00	87,200.00	84,300.00	86,000.00	77,948.78	5,087
2022-03-21	84,800.00	86,000.00	84,000.00	85,000.00	77,042.40	4,653
2022-03-18	84,200.00	86,900.00	84,200.00	85,500.00	77,495.59	11,260
2022-03-17	85,400.00	86,800.00	83,100.00	84,100.00	76,226.66	7,487
2022-03-16	85,200.00	88,300.00	84,700.00	85,400.00	77,404.95	6,749
2022-03-15	87,300.00	88,000.00	83,200.00	85,200.00	77,223.68	8,358
2022-03-14	87,100.00	88,300.00	85,100.00	87,300.00	79,127.08	10,227
2022-03-11	83,200.00	87,400.00	82,100.00	87,200.00	79,036.44	17,732
2022-03-10	87,000.00	91,100.00	81,900.00	83,100.00	75,320.28	34,673
2022-03-08	82,400.00	82,500.00	80,200.00	82,500.00	74,776.45	5,534
2022-03-07	84,000.00	84,600.00	82,000.00	82,900.00	75,139.00	4,737
2022-03-04	82,000.00	84,600.00	81,200.00	84,300.00	76,407.93	6,703
2022-03-03	80,100.00	84,900.00	76,800.00	82,700.00	74,957.72	19,114
2022-03-02	78,600.00	81,900.00	78,100.00	78,900.00	71,513.48	15,140
2022-02-28	79,700.00	90,000.00	76,500.00	80,100.00	72,601.13	117,436
2022-02-25	70,300.00	72,900.00	70,300.00	72,400.00	65,622.00	4,435
2022-02-24	71,300.00	72,400.00	69,100.00	70,200.00	63,627.96	3,722
2022-02-23	70,400.00	72,500.00	70,400.00	72,300.00	65,531.36	5,502
2022-02-22	70,900.00	70,900.00	69,000.00	70,300.00	63,718.60	3,960

← NewerPage 19 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.