Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 403,500.00 | 403,500.00 | 375,500.00 | 380,500.00 | 379,688.70 | 10,348 |
| 2026-07-16 | 426,000.00 | 426,000.00 | 401,000.00 | 415,500.00 | 414,614.07 | 8,896 |
| 2026-07-15 | 435,000.00 | 444,000.00 | 415,000.00 | 437,500.00 | 436,567.16 | 6,916 |
| 2026-07-14 | 424,000.00 | 424,000.00 | 394,000.00 | 409,000.00 | 408,127.93 | 14,291 |
| 2026-07-13 | 465,000.00 | 476,000.00 | 424,000.00 | 424,000.00 | 423,095.95 | 10,355 |
| 2026-07-10 | 413,500.00 | 478,500.00 | 413,500.00 | 464,000.00 | 463,010.66 | 11,248 |
| 2026-07-09 | 422,000.00 | 442,500.00 | 396,500.00 | 412,000.00 | 411,121.54 | 9,561 |
| 2026-07-08 | 438,500.00 | 450,500.00 | 410,000.00 | 422,000.00 | 421,100.21 | 16,400 |
| 2026-07-07 | 474,000.00 | 474,000.00 | 432,500.00 | 442,000.00 | 441,057.57 | 7,026 |
| 2026-07-06 | 486,500.00 | 501,000.00 | 465,500.00 | 477,000.00 | 475,982.94 | 4,314 |
| 2026-07-03 | 490,000.00 | 499,000.00 | 452,000.00 | 486,000.00 | 484,963.75 | 9,109 |
| 2026-07-02 | 508,000.00 | 518,000.00 | 485,000.00 | 488,500.00 | 487,458.42 | 9,666 |
| 2026-07-01 | 527,000.00 | 535,000.00 | 495,000.00 | 529,000.00 | 527,872.07 | 13,320 |
| 2026-06-30 | 512,000.00 | 516,000.00 | 488,500.00 | 506,000.00 | 504,921.11 | 5,768 |
| 2026-06-29 | 505,000.00 | 517,000.00 | 475,000.00 | 508,000.00 | 506,916.84 | 9,664 |
| 2026-06-26 | 513,000.00 | 521,000.00 | 467,500.00 | 492,500.00 | 491,449.89 | 18,377 |
| 2026-06-25 | 517,000.00 | 538,000.00 | 513,000.00 | 520,000.00 | 518,891.26 | 9,781 |
| 2026-06-24 | 496,500.00 | 540,000.00 | 496,500.00 | 510,000.00 | 508,912.58 | 16,311 |
| 2026-06-23 | 538,000.00 | 560,000.00 | 496,500.00 | 496,500.00 | 495,441.36 | 22,914 |
| 2026-06-22 | 538,000.00 | 543,000.00 | 524,000.00 | 534,000.00 | 532,861.41 | 16,385 |
| 2026-06-19 | 570,000.00 | 581,000.00 | 521,000.00 | 538,000.00 | 536,852.88 | 25,611 |
| 2026-06-18 | 555,000.00 | 564,000.00 | 534,000.00 | 563,000.00 | 561,799.57 | 15,271 |
| 2026-06-17 | 581,000.00 | 582,000.00 | 551,000.00 | 552,000.00 | 550,823.03 | 12,151 |
| 2026-06-16 | 568,000.00 | 600,000.00 | 568,000.00 | 581,000.00 | 579,761.19 | 12,324 |
| 2026-06-15 | 571,000.00 | 590,000.00 | 561,000.00 | 564,000.00 | 562,797.44 | 14,544 |
| 2026-06-12 | 591,000.00 | 625,000.00 | 560,000.00 | 561,000.00 | 559,803.84 | 21,745 |
| 2026-06-11 | 540,000.00 | 558,000.00 | 508,000.00 | 555,000.00 | 553,816.63 | 14,679 |
| 2026-06-10 | 543,000.00 | 555,000.00 | 511,000.00 | 549,000.00 | 547,829.42 | 14,795 |
| 2026-06-09 | 592,000.00 | 592,000.00 | 510,000.00 | 544,000.00 | 542,840.09 | 25,672 |
| 2026-06-08 | 565,000.00 | 575,000.00 | 535,000.00 | 542,000.00 | 540,844.35 | 16,630 |
| 2026-06-05 | 641,000.00 | 641,000.00 | 591,000.00 | 610,000.00 | 608,699.36 | 14,929 |
| 2026-06-04 | 670,000.00 | 670,000.00 | 640,000.00 | 647,000.00 | 645,620.47 | 12,124 |
| 2026-06-02 | 736,000.00 | 755,000.00 | 660,000.00 | 690,000.00 | 688,528.78 | 36,304 |
| 2026-06-01 | 840,000.00 | 840,000.00 | 701,000.00 | 736,000.00 | 734,430.70 | 70,764 |
| 2026-05-29 | 593,000.00 | 660,000.00 | 568,000.00 | 659,000.00 | 657,594.88 | 48,210 |
| 2026-05-28 | 606,000.00 | 606,000.00 | 560,000.00 | 584,000.00 | 582,754.80 | 16,923 |
| 2026-05-27 | 592,000.00 | 640,000.00 | 592,000.00 | 606,000.00 | 604,707.89 | 22,006 |
| 2026-05-26 | 626,000.00 | 666,000.00 | 626,000.00 | 634,000.00 | 632,648.19 | 20,815 |
| 2026-05-22 | 631,000.00 | 638,000.00 | 609,000.00 | 618,000.00 | 616,682.30 | 13,990 |
| 2026-05-21 | 589,000.00 | 630,000.00 | 585,000.00 | 627,000.00 | 625,663.11 | 43,186 |
| 2026-05-20 | 572,000.00 | 577,000.00 | 530,000.00 | 546,000.00 | 544,835.82 | 40,403 |
| 2026-05-19 | 639,000.00 | 639,000.00 | 551,000.00 | 572,000.00 | 570,780.38 | 42,718 |
| 2026-05-18 | 660,000.00 | 660,000.00 | 592,000.00 | 644,000.00 | 642,626.87 | 26,859 |
| 2026-05-15 | 674,000.00 | 708,000.00 | 641,000.00 | 660,000.00 | 658,592.75 | 24,222 |
| 2026-05-14 | 688,000.00 | 700,000.00 | 651,000.00 | 674,000.00 | 672,562.90 | 17,868 |
| 2026-05-13 | 676,000.00 | 694,000.00 | 661,000.00 | 684,000.00 | 682,541.58 | 19,457 |
| 2026-05-12 | 716,000.00 | 742,000.00 | 661,000.00 | 696,000.00 | 694,515.99 | 26,753 |
| 2026-05-11 | 695,000.00 | 730,000.00 | 691,000.00 | 720,000.00 | 717,466.95 | 26,251 |
| 2026-05-08 | 701,000.00 | 706,000.00 | 679,000.00 | 690,000.00 | 687,572.49 | 15,996 |
| 2026-05-07 | 718,000.00 | 729,000.00 | 688,000.00 | 706,000.00 | 703,516.20 | 30,102 |
| 2026-05-06 | 727,000.00 | 739,000.00 | 693,000.00 | 713,000.00 | 710,491.58 | 28,524 |
| 2026-05-04 | 662,000.00 | 695,000.00 | 661,000.00 | 682,000.00 | 679,600.64 | 21,554 |
| 2026-04-30 | 637,000.00 | 657,000.00 | 616,000.00 | 645,000.00 | 642,730.81 | 26,080 |
| 2026-04-29 | 626,000.00 | 639,000.00 | 600,000.00 | 629,000.00 | 626,787.10 | 15,161 |
| 2026-04-28 | 638,000.00 | 639,000.00 | 610,000.00 | 628,000.00 | 625,790.62 | 16,656 |
| 2026-04-27 | 625,000.00 | 642,000.00 | 605,000.00 | 627,000.00 | 624,794.14 | 24,272 |
| 2026-04-24 | 576,000.00 | 607,000.00 | 550,000.00 | 605,000.00 | 602,871.54 | 23,658 |
| 2026-04-23 | 575,000.00 | 593,000.00 | 560,000.00 | 575,000.00 | 572,977.08 | 19,813 |
| 2026-04-22 | 568,000.00 | 572,000.00 | 555,000.00 | 571,000.00 | 568,991.15 | 12,241 |
| 2026-04-21 | 555,000.00 | 574,000.00 | 553,000.00 | 568,000.00 | 566,001.71 | 18,169 |
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.